Get the Stockscreener App
78.75
1.57%
1.22
After Hours:
78.74
-0.01
-0.01%
Dimensional U S Small Cap Etf Stock (DFAS) Price History
The historical daily chart and data for Dimensional U S Small Cap Etf stock (DFAS), show that the latest closing stock price as of May 26, 2026, is $78.75.
- Dimensional U S Small Cap Etf all-time high stock price is $78.67, occurred on May 07, 2026.
- The lowest Dimensional U S Small Cap Etf stock price recorded was $48.66 on October 27, 2023. Since then, Dimensional U S Small Cap Etf's stock price has risen over 61.84% to $78.75 now.
- The 52-week high stock price for DFAS is $78.67, representing a -0.10% increase from the current share price, occurred on May 07, 2026.
- The 52-week low stock price for DFAS is $60.40, indicating a -23.30% decrease from the current share price, occurred on June 02, 2025.
- The closing price of Dimensional U S Small Cap Etf (DFAS) stock in the beginning of 2025 was $54.29. The stock closed the year at $52.40, a loss of over -3.48% for the year.
The table below shows more information about DFAS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $78.78 | $78.00 | $0.78 | 424,507.0 | +1.57% |
| May 22, 2026 | $77.72 | $77.08 | $0.636 | 391,890.0 | +0.86% |
| May 21, 2026 | $77.14 | $75.65 | $1.49 | 505,038.0 | +0.25% |
| May 20, 2026 | $76.69 | $74.86 | $1.83 | 542,996.0 | +2.04% |
| May 19, 2026 | $75.67 | $74.88 | $0.79 | 409,671.0 | -0.91% |
| May 18, 2026 | $76.45 | $75.63 | $0.82 | 486,842.0 | +0.26% |
| May 15, 2026 | $76.25 | $75.56 | $0.69 | 416,630.0 | -1.64% |
| May 14, 2026 | $77.37 | $76.62 | $0.7499 | 377,376.0 | +0.52% |
| May 13, 2026 | $76.86 | $76.17 | $0.69 | 360,919.0 | -0.46% |
| May 12, 2026 | $77.36 | $76.02 | $1.34 | 501,922.0 | -0.79% |
| May 11, 2026 | $78.18 | $77.41 | $0.77 | 393,654.0 | -0.58% |
| May 08, 2026 | $78.10 | $77.48 | $0.6199 | 394,607.0 | +0.41% |
| May 07, 2026 | $78.67 | $77.47 | $1.20 | 454,222.0 | -1.10% |
| May 06, 2026 | $78.65 | $78.04 | $0.61 | 382,545.0 | +0.87% |
| May 05, 2026 | $77.90 | $77.01 | $0.8899 | 363,391.0 | +1.36% |
| May 04, 2026 | $77.57 | $76.38 | $1.19 | 312,557.0 | -0.72% |
| May 01, 2026 | $77.55 | $76.93 | $0.62 | 365,240.0 | +0.00% |
| Apr 30, 2026 | $77.36 | $75.92 | $1.44 | 451,322.0 | +1.72% |
| Apr 29, 2026 | $76.68 | $75.64 | $1.04 | 498,081.0 | -0.85% |
| Apr 28, 2026 | $77.42 | $76.47 | $0.95 | 455,654.0 | -0.70% |
Dimensional U S Small Cap Etf Stock (DFAS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dimensional U S Small Cap Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DFAS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dimensional U S Small Cap Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dimensional U S Small Cap Etf Stock (DFAS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $78.78 | $74.86 | $3.92 | 7,508,514.0 | +1.89% |
| Apr, 2026 | $78.11 | $70.33 | $7.78 | 9,873,903.0 | +8.66% |
| Mar, 2026 | $75.55 | $68.82 | $6.73 | 14,504,984.0 | -5.26% |
| Feb, 2026 | $77.05 | $73.08 | $3.97 | 10,904,972.0 | +2.26% |
| Jan, 2026 | $76.08 | $69.64 | $6.44 | 9,463,305.0 | +5.38% |
Dimensional U S Small Cap Etf Stock (DFAS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $72.47 | $69.22 | $3.25 | 11,233,085.0 | +0.87% |
| Nov, 2025 | $70.08 | $65.03 | $5.05 | 12,753,147.0 | +2.81% |
| Oct, 2025 | $70.08 | $66.03 | $4.05 | 11,197,985.0 | -0.82% |
| Sep, 2025 | $69.99 | $67.35 | $2.64 | 9,890,418.0 | +0.19% |
| Aug, 2025 | $68.86 | $62.61 | $6.25 | 9,594,900.0 | +5.82% |
| Jul, 2025 | $66.61 | $63.33 | $3.28 | 11,877,085.0 | +1.35% |
| Jun, 2025 | $64.10 | $60.40 | $3.70 | 11,176,704.0 | +3.97% |
| May, 2025 | $63.03 | $57.77 | $5.26 | 12,527,318.0 | +5.73% |
| Apr, 2025 | $61.01 | $51.45 | $9.56 | 22,168,452.0 | -3.00% |
| Mar, 2025 | $64.10 | $58.43 | $5.67 | 11,354,077.0 | -6.30% |
| Feb, 2025 | $68.03 | $62.82 | $5.21 | 9,196,372.0 | -5.17% |
| Jan, 2025 | $68.31 | $63.45 | $4.86 | 10,364,228.0 | +3.33% |
Dimensional U S Small Cap Etf Stock (DFAS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $70.97 | $64.25 | $6.72 | 9,824,466.0 | -8.02% |
| Nov, 2024 | $71.78 | $64.05 | $7.73 | 6,694,388.0 | +10.61% |
| Oct, 2024 | $66.51 | $63.22 | $3.29 | 5,724,564.0 | -1.46% |
| Sep, 2024 | $65.32 | $59.65 | $5.67 | 4,376,536.0 | +0.67% |
| Aug, 2024 | $65.58 | $58.00 | $7.58 | 5,875,950.0 | -1.38% |
| Jul, 2024 | $66.46 | $59.12 | $7.33 | 6,999,239.0 | +8.74% |
| Jun, 2024 | $61.84 | $58.77 | $3.07 | 5,633,853.0 | -2.18% |
| May, 2024 | $62.55 | $58.36 | $4.19 | 4,499,784.0 | +4.87% |
| Apr, 2024 | $62.52 | $57.33 | $5.19 | 6,827,328.0 | -6.05% |
| Mar, 2024 | $62.65 | $59.04 | $3.61 | 5,624,890.0 | +3.74% |
| Feb, 2024 | $60.57 | $56.87 | $3.70 | 6,153,368.0 | +4.36% |
| Jan, 2024 | $59.72 | $56.28 | $3.44 | 6,105,969.0 | -3.42% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):