Dark

DFAS
Dimensional U.S. Small Cap ETF
stock NYSE ETF

Market Open

Aug 6, 2026 1:32:48 PM EDT

83.02USD-0.288%(-0.24)289,870

83.00Bid 83.02Ask 0.02Spread

Pre-market

0.00USD-100.000%(-83.81)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

83.19USD-0.084%(-0.07)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	83.6100	83.6100	82.990000	83.0200	-0.204%	289,870	0.000%
2026-08-05	83.9700	84.1100	83.190000	83.1900	-0.740%	464,288	-0.204%
2026-08-04	82.6700	83.9300	82.450000	83.8100	+1.835%	460,651	-0.943%
2026-08-03	81.2700	82.3650	81.270000	82.3000	+1.567%	386,796	+0.875%
2026-07-31	81.4600	81.4600	80.265000	81.0300	-0.172%	452,144	+2.456%
2026-07-30	81.1600	81.2200	80.239900	81.1700	+0.770%	363,864	+2.279%
2026-07-29	81.3700	81.6200	80.420000	80.5500	-1.347%	599,061	+3.066%
2026-07-28	81.2200	81.7079	81.085000	81.6500	+0.678%	354,217	+1.678%
2026-07-27	81.2400	81.6700	80.700000	81.1000	+0.446%	400,386	+2.367%
2026-07-24	80.8400	81.3500	80.480000	80.7400	+0.248%	400,224	+2.824%
2026-07-23	80.4900	80.8800	80.150000	80.5400	-0.617%	467,197	+3.079%
2026-07-22	81.1500	81.5350	80.940000	81.0400	-0.320%	449,195	+2.443%
2026-07-21	80.7800	81.3350	80.460000	81.3000	+0.994%	472,446	+2.116%
2026-07-20	81.3300	81.3700	80.490000	80.5000	-0.764%	468,495	+3.130%
2026-07-17	80.9000	81.6850	80.830000	81.1200	-0.698%	550,574	+2.342%
2026-07-16	80.9200	82.0000	80.910000	81.6900	+0.628%	514,075	+1.628%
2026-07-15	81.1200	81.5800	80.825000	81.1800	+0.396%	475,856	+2.267%
2026-07-14	81.2900	81.6100	80.683600	80.8600	+0.186%	505,944	+2.671%
2026-07-13	81.0300	81.3600	80.549900	80.7100	-0.505%	1,969,344	+2.862%
2026-07-10	81.2600	81.2700	80.680000	81.1200	+0.049%	366,955	+2.342%
2026-07-09	80.5000	81.3400	80.458200	81.0800	+1.312%	423,452	+2.393%
2026-07-08	80.5300	80.8825	79.390000	80.0300	-1.112%	470,899	+3.736%
2026-07-07	81.6300	81.8200	80.750000	80.9300	-0.930%	456,767	+2.582%
2026-07-06	81.6100	82.0100	81.570000	81.6900	+0.196%	313,599	+1.628%
2026-07-02	82.5100	82.7600	80.850000	81.5300	-0.658%	617,776	+1.828%
2026-07-01	82.2300	82.9100	81.920000	82.0700	-0.328%	461,054	+1.158%
2026-06-30	81.9600	82.5100	81.740000	82.3400	+0.513%	398,477	+0.826%
2026-06-29	81.9300	81.9700	81.050000	81.9200	+0.073%	421,876	+1.343%
2026-06-26	81.0000	81.8800	80.920000	81.8600	+0.553%	575,794	+1.417%
2026-06-25	81.1700	81.9900	80.910000	81.4100	+1.105%	548,294	+1.978%
2026-06-24	79.9200	81.0600	79.910000	80.5200	+1.004%	610,379	+3.105%
2026-06-23	79.2400	80.2900	79.100000	79.7200	-0.907%	477,066	+4.139%
2026-06-22	80.4400	80.8000	80.238000	80.4500	+0.124%	362,461	+3.195%
2026-06-18	80.1700	80.4200	79.700000	80.3500	+1.324%	535,694	+3.323%
2026-06-17	80.2600	80.9350	79.090000	79.3000	-1.221%	634,964	+4.691%
2026-06-16	80.7600	81.2200	80.144200	80.2800	-0.335%	444,370	+3.413%
2026-06-15	81.3300	81.6100	80.450000	80.5500	+0.050%	341,193	+3.066%
2026-06-12	80.1000	80.9650	79.830000	80.5100	+1.016%	335,180	+3.118%
2026-06-11	78.4700	79.8100	78.200000	79.7000	+2.376%	437,092	+4.166%
2026-06-10	78.5200	79.4200	77.840000	77.8500	-1.005%	414,613	+6.641%
2026-06-09	78.6800	79.7600	77.090000	78.6400	+0.782%	579,891	+5.570%
2026-06-08	78.2700	78.6790	78.000000	78.0300	+0.554%	391,843	+6.395%
2026-06-05	78.8400	78.9000	77.320000	77.6000	-2.070%	395,498	+6.985%
2026-06-04	78.6700	79.4100	78.460000	79.2400	+1.059%	276,358	+4.770%
2026-06-03	78.8100	78.8100	78.290000	78.4100	-0.810%	597,292	+5.879%
2026-06-02	78.4000	79.1900	78.400000	79.0500	+0.662%	420,158	+5.022%
2026-06-01	78.1900	78.7300	77.760000	78.5300	+0.013%	505,314	+5.718%
2026-05-29	78.8300	78.9331	78.430000	78.5200	-0.570%	358,838	+5.731%
2026-05-28	78.5200	79.0799	78.130000	78.9700	+0.381%	343,295	+5.129%
2026-05-27	78.8600	79.2800	78.600000	78.6700	-0.102%	421,208	+5.529%
2026-05-26	78.1200	78.7800	78.000000	78.7500	+1.574%	424,538	+5.422%
2026-05-22	77.2000	77.7200	77.084000	77.5300	+0.859%	392,785	+7.081%
2026-05-21	76.3400	77.1398	75.650000	76.8700	+0.248%	505,038	+8.001%
2026-05-20	75.4300	76.6900	74.860000	76.6800	+2.036%	543,023	+8.268%
2026-05-19	75.6700	75.6700	74.880000	75.1500	-0.910%	409,671	+10.472%
2026-05-18	75.9100	76.4500	75.630000	75.8400	+0.264%	486,939	+9.467%
2026-05-15	76.2500	76.2500	75.560000	75.6400	-1.638%	416,790	+9.757%
2026-05-14	76.9100	77.3699	76.620000	76.9000	+0.523%	377,377	+7.958%
2026-05-13	76.8600	76.8600	76.170000	76.5000	-0.455%	360,959	+8.523%
2026-05-12	77.3600	77.3600	76.020000	76.8500	-0.788%	501,923	+8.029%
2026-05-11	78.1800	78.1800	77.410000	77.4600	-0.578%	394,951	+7.178%
2026-05-08	78.0700	78.0999	77.480000	77.9100	+0.412%	394,608	+6.559%
2026-05-07	78.6700	78.6700	77.470000	77.5900	-1.096%	454,222	+6.998%
2026-05-06	78.3600	78.6500	78.040000	78.4500	+0.874%	382,546	+5.825%
2026-05-05	77.1700	77.8999	77.010000	77.7700	+1.355%	363,391	+6.751%
2026-05-04	77.1600	77.5690	76.380000	76.7300	-0.725%	312,557	+8.198%
2026-05-01	77.5500	77.5500	76.930000	77.2900	0.000%	365,251	+7.414%
2026-04-30	76.0800	77.3650	75.920000	77.2900	+1.724%	451,522	+7.414%
2026-04-29	76.6800	76.6800	75.640000	75.9800	-0.848%	498,410	+9.266%
2026-04-28	77.1900	77.4200	76.470000	76.6300	-0.700%	455,668	+8.339%
2026-04-27	77.1300	77.6000	77.060100	77.1700	+0.221%	360,649	+7.581%
2026-04-24	77.0900	77.3100	76.537300	77.0000	+0.287%	357,129	+7.818%
2026-04-23	77.0200	77.2300	75.930000	76.7800	-0.286%	339,575	+8.127%
2026-04-22	77.5900	77.5900	76.690000	77.0000	+0.182%	337,434	+7.818%
2026-04-21	77.6500	78.1100	76.650000	76.8600	-0.736%	386,962	+8.015%
2026-04-20	76.7100	77.4900	76.700000	77.4300	+0.545%	381,651	+7.219%
2026-04-17	76.1800	77.6100	76.180000	77.0100	+2.027%	609,108	+7.804%
2026-04-16	75.3100	75.7100	75.130000	75.4800	+0.306%	512,793	+9.989%
2026-04-15	75.3200	75.4600	74.950000	75.2500	-0.106%	365,070	+10.326%
2026-04-14	75.2700	75.6098	74.940000	75.3300	+0.373%	409,962	+10.208%
2026-04-13	73.9300	75.0700	73.820000	75.0500	+1.227%	444,782	+10.620%
2026-04-10	74.7300	74.7300	74.025000	74.1400	-0.670%	365,211	+11.977%
2026-04-09	73.8500	74.8400	73.850000	74.6400	+0.552%	468,590	+11.227%
2026-04-08	74.1600	74.6200	73.810000	74.2300	+2.797%	435,003	+11.842%
2026-04-07	71.9300	72.5300	71.660000	72.2100	+0.042%	513,128	+14.970%
2026-04-06	71.6600	72.2200	71.415000	72.1800	+0.627%	657,236	+15.018%
2026-04-02	70.5400	72.2178	70.330000	71.7300	+0.294%	677,586	+15.740%
2026-04-01	71.5200	72.1400	71.485000	71.5200	+0.548%	849,430	+16.079%
2026-03-31	70.1600	71.5650	69.820000	71.1300	+2.804%	535,657	+16.716%
2026-03-30	70.4000	70.5499	68.985000	69.1900	-0.888%	1,012,460	+19.988%
2026-03-27	70.5300	70.6692	69.630000	69.8100	-1.565%	543,125	+18.923%
2026-03-26	71.0900	71.9600	70.840000	70.9200	-1.198%	603,585	+17.061%
2026-03-25	71.8600	72.1400	70.945000	71.7800	+0.914%	686,991	+15.659%
2026-03-24	70.0900	71.5400	69.860000	71.1300	+0.537%	869,236	+16.716%
2026-03-23	70.4700	71.7400	70.350000	70.7500	+2.181%	583,230	+17.343%
2026-03-20	70.3100	70.3800	68.820000	69.2400	-1.676%	787,817	+19.902%
2026-03-19	69.4700	70.9500	69.250000	70.4200	+0.313%	719,512	+17.893%
2026-03-18	70.7600	71.0420	70.200000	70.2000	-1.307%	524,141	+18.262%
2026-03-17	71.1300	71.7300	70.990600	71.1300	+0.779%	333,127	+16.716%
2026-03-16	70.9100	71.3000	70.580000	70.5800	+0.627%	489,216	+17.625%
2026-03-13	70.7300	71.0882	69.950000	70.1400	-0.242%	687,998	+18.363%
2026-03-12	70.9300	71.0822	70.270000	70.3100	-1.966%	818,190	+18.077%
2026-03-11	71.6600	72.0661	71.190000	71.7200	-0.195%	482,588	+15.756%
2026-03-10	72.1000	73.0500	71.720000	71.8600	-0.567%	479,552	+15.530%
2026-03-09	71.0500	72.5100	69.920000	72.2700	+0.515%	839,411	+14.875%
2026-03-06	72.2600	72.2600	71.425000	71.9000	-2.124%	644,147	+15.466%
2026-03-05	74.0900	74.5800	72.900000	73.4600	-1.713%	552,098	+13.014%
2026-03-04	74.8200	74.9400	74.082200	74.7400	+0.484%	491,302	+11.078%
2026-03-03	73.6900	74.7600	72.640000	74.3800	-1.235%	1,050,247	+11.616%
2026-03-02	74.1600	75.5500	74.030100	75.3100	+0.306%	774,318	+10.238%
2026-02-27	75.0800	75.1599	74.410000	75.0800	-1.198%	536,268	+10.575%
2026-02-26	75.6100	76.0650	75.080000	75.9900	+0.676%	568,527	+9.251%
2026-02-25	75.8000	75.8000	74.759000	75.4800	+0.266%	474,553	+9.989%
2026-02-24	74.5100	75.4908	74.510000	75.2800	+1.020%	451,532	+10.282%
2026-02-23	75.8200	75.8200	74.065000	74.5200	-2.115%	504,573	+11.406%
2026-02-20	75.5200	76.6800	75.319900	76.1300	+0.462%	581,986	+9.050%
2026-02-19	75.5100	75.7800	75.207700	75.7800	-0.171%	613,990	+9.554%
2026-02-18	75.5900	76.4600	75.571600	75.9100	+0.503%	1,079,764	+9.366%
2026-02-17	75.5500	76.1100	74.685600	75.5300	-0.185%	663,471	+9.917%
2026-02-13	75.0100	76.0700	74.540000	75.6700	+1.069%	484,112	+9.713%
2026-02-12	76.6500	76.9783	74.390000	74.8700	-1.655%	571,007	+10.886%
2026-02-11	76.8400	77.0450	75.675000	76.1300	-0.340%	509,814	+9.050%
2026-02-10	76.4200	76.8499	76.256000	76.3900	+0.026%	427,938	+8.679%
2026-02-09	76.1800	76.5500	75.680100	76.3700	+0.144%	431,938	+8.708%
2026-02-06	74.7300	76.4000	74.730000	76.2600	+3.040%	517,676	+8.864%
2026-02-05	74.2300	75.0700	73.772100	74.0100	-1.056%	685,168	+12.174%
2026-02-04	74.6300	75.2400	74.012500	74.8000	+0.822%	525,483	+10.989%
2026-02-03	74.2500	74.9273	73.330000	74.1900	+0.067%	810,842	+11.902%
2026-02-02	73.0800	74.4300	73.080000	74.1400	+0.981%	471,967	+11.977%
2026-01-30	73.5600	73.9700	72.890000	73.4200	-0.891%	478,060	+13.075%
2026-01-29	74.1300	74.5199	73.140000	74.0800	+0.366%	588,835	+12.068%
2026-01-28	74.4200	74.4790	73.720000	73.8100	-0.552%	610,483	+12.478%
2026-01-27	74.3900	74.4200	73.925000	74.2200	-0.229%	478,820	+11.857%
2026-01-26	74.5800	74.8300	74.132300	74.3900	-0.121%	592,323	+11.601%
2026-01-23	75.5000	75.5000	74.280000	74.4800	-1.521%	583,992	+11.466%
2026-01-22	75.6900	76.0800	75.490000	75.6300	+0.452%	437,780	+9.771%
2026-01-21	73.9400	75.5350	73.940000	75.2900	+2.505%	458,695	+10.267%
2026-01-20	73.4800	74.1682	73.300000	73.4500	-1.436%	667,966	+13.029%
2026-01-16	74.7500	74.7724	74.350100	74.5200	-0.334%	352,068	+11.406%
2026-01-15	74.2200	74.9700	74.080000	74.7700	+1.123%	428,548	+11.034%
2026-01-14	73.5000	74.0200	73.408844	73.9400	+0.544%	486,455	+12.280%
2026-01-13	73.7600	73.8751	73.340100	73.5400	+0.054%	493,780	+12.891%
2026-01-12	73.1700	73.5765	72.892400	73.5000	+0.095%	397,255	+12.952%
2026-01-09	73.1200	73.6150	72.684000	73.4300	+0.810%	403,793	+13.060%
2026-01-08	71.7600	73.0340	71.760000	72.8400	+1.125%	332,730	+13.976%
2026-01-07	72.6000	72.6400	71.740000	72.0300	-0.689%	429,060	+15.258%
2026-01-06	71.4800	72.5400	71.080000	72.5300	+1.370%	462,497	+14.463%
2026-01-05	70.6100	71.8700	70.540000	71.5500	+1.648%	408,009	+16.031%
2026-01-02	70.0000	70.5300	69.640000	70.3900	+1.033%	378,337	+17.943%
2025-12-31	70.3800	70.3800	69.670000	69.6700	-1.065%	496,460	+19.162%
2025-12-30	70.8100	70.8100	70.390000	70.4200	-0.551%	541,017	+17.893%
2025-12-29	70.9900	71.2400	70.630000	70.8100	-0.520%	531,671	+17.243%
2025-12-26	71.2300	71.2300	70.900000	71.1800	-0.084%	362,316	+16.634%
2025-12-24	71.0700	71.3200	70.930000	71.2400	+0.211%	296,768	+16.536%
2025-12-23	71.1400	71.3300	70.910100	71.0900	-0.392%	590,153	+16.782%
2025-12-22	71.0700	71.6972	71.070000	71.3700	+0.720%	477,051	+16.323%
2025-12-19	70.7000	70.9800	70.640100	70.8600	+0.354%	527,409	+17.161%
2025-12-18	70.8600	71.2400	70.468700	70.6100	+0.441%	643,483	+17.575%
2025-12-17	70.7200	71.3589	70.220000	70.3000	-0.411%	544,578	+18.094%
2025-12-16	71.0500	71.2300	70.300000	70.5900	-0.926%	501,810	+17.609%
2025-12-15	71.9600	71.9700	71.100000	71.2500	-0.322%	437,469	+16.519%
2025-12-12	72.4400	72.4650	71.350000	71.4800	-1.107%	435,114	+16.144%
2025-12-11	71.4700	72.3600	71.470000	72.2800	+1.049%	811,035	+14.859%
2025-12-10	70.1900	71.8900	70.190000	71.5300	+1.953%	1,024,617	+16.063%
2025-12-09	69.8900	70.6500	69.890000	70.1600	+0.114%	523,106	+18.330%
2025-12-08	70.6000	70.6000	70.004700	70.0800	-0.398%	513,681	+18.465%
2025-12-05	70.4200	70.8300	70.260000	70.3600	-0.170%	458,292	+17.993%
2025-12-04	70.2400	70.7300	70.065000	70.4800	+0.242%	524,488	+17.792%
2025-12-03	69.5400	70.3800	69.490000	70.3100	+1.457%	555,454	+18.077%
2025-12-02	69.8500	69.8500	69.300000	69.3000	-0.245%	452,395	+19.798%
2025-12-01	69.2600	69.9800	69.217000	69.4700	-0.487%	485,365	+19.505%
2025-11-28	69.8200	69.9000	69.540000	69.8100	+0.273%	285,333	+18.923%
2025-11-26	69.2000	70.0800	69.113700	69.6200	+0.578%	558,116	+19.247%
2025-11-25	67.8400	69.3000	67.840000	69.2200	+2.321%	744,355	+19.936%
2025-11-24	67.1100	67.7700	66.800000	67.6500	+1.030%	692,906	+22.720%
2025-11-21	65.3300	67.3400	65.290000	66.9600	+2.889%	751,687	+23.984%
2025-11-20	66.7700	67.2100	65.030000	65.0800	-1.274%	1,083,214	+27.566%
2025-11-19	65.9200	66.4400	65.640000	65.9200	+0.030%	905,721	+25.941%
2025-11-18	65.2900	66.2070	65.235900	65.9000	+0.320%	950,824	+25.979%
2025-11-17	67.0900	67.1300	65.490000	65.6900	-2.174%	719,908	+26.381%
2025-11-14	66.5700	67.4300	66.450000	67.1500	-0.267%	773,053	+23.634%
2025-11-13	68.3000	68.6000	67.065000	67.3300	-1.780%	588,357	+23.303%
2025-11-12	68.5800	69.0996	68.475000	68.5500	+0.263%	559,376	+21.109%
2025-11-11	68.2100	68.6000	68.050000	68.3700	+0.191%	540,293	+21.428%
2025-11-10	68.3400	68.5100	67.680000	68.2400	+0.932%	495,867	+21.659%
2025-11-07	66.7900	67.6600	66.630000	67.6100	+0.790%	673,732	+22.792%
2025-11-06	67.9700	68.1200	66.980000	67.0800	-1.309%	693,377	+23.763%
2025-11-05	67.2700	68.2599	67.200000	67.9700	+1.312%	517,394	+22.142%
2025-11-04	67.1900	67.5850	66.990300	67.0900	-1.237%	692,341	+23.744%
2025-11-03	67.8400	67.9300	67.070000	67.9300	+0.044%	535,877	+22.214%
2025-10-31	67.6500	67.9800	67.300000	67.9000	+0.429%	467,177	+22.268%
2025-10-30	67.8900	68.6000	67.610000	67.6100	-1.039%	509,102	+22.792%
2025-10-29	69.0000	69.4500	67.898800	68.3200	-1.229%	796,730	+21.516%
2025-10-28	69.5500	69.5500	68.985000	69.1700	-0.718%	645,187	+20.023%
2025-10-27	70.0800	70.0800	69.406300	69.6700	+0.144%	439,244	+19.162%
2025-10-24	69.7000	69.9252	69.525000	69.5700	+0.768%	404,676	+19.333%
2025-10-23	68.4600	69.1658	68.290000	69.0400	+1.172%	427,928	+20.249%
2025-10-22	68.8300	69.0100	67.810000	68.2400	-1.015%	566,640	+21.659%
2025-10-21	68.5700	69.1200	68.333300	68.9400	+0.349%	728,417	+20.424%
2025-10-20	68.1900	68.7600	68.130000	68.7000	+1.702%	335,236	+20.844%
2025-10-17	67.4400	67.7750	67.195000	67.5500	-0.148%	338,971	+22.902%
2025-10-16	68.8900	68.8900	67.325000	67.6500	-1.528%	484,847	+22.720%
2025-10-15	69.0200	69.3549	68.110000	68.7000	+0.365%	448,302	+20.844%
2025-10-14	66.6900	68.8100	66.600000	68.4500	+1.513%	451,351	+21.286%
2025-10-13	67.0900	67.5900	66.840000	67.4300	+2.105%	375,859	+23.120%
2025-10-10	68.2400	68.4400	66.030000	66.0400	-3.139%	566,438	+25.712%
2025-10-09	68.9000	69.0100	68.010000	68.1800	-0.988%	360,124	+21.766%
2025-10-08	68.5900	68.9610	68.191000	68.8600	+0.820%	359,063	+20.563%
2025-10-07	69.2100	69.2614	68.120000	68.3000	-1.186%	484,283	+21.552%
2025-10-06	69.5600	69.5700	68.970000	69.1200	+0.029%	307,216	+20.110%
2025-10-03	68.9800	69.5989	68.980000	69.1000	+0.509%	519,172	+20.145%
2025-10-02	68.6700	68.8500	68.170000	68.7500	+0.131%	523,057	+20.756%
2025-10-01	68.2200	68.7750	68.177200	68.6600	+0.292%	662,784	+20.915%
2025-09-30	68.3100	68.4700	67.760000	68.4600	+0.220%	433,955	+21.268%
2025-09-29	68.7150	68.9200	68.110000	68.3100	-0.277%	464,179	+21.534%
2025-09-26	67.9400	68.5300	67.940000	68.5000	+1.032%	533,388	+21.197%
2025-09-25	67.8400	67.9200	67.470000	67.8000	-0.863%	484,600	+22.448%
2025-09-24	68.9300	69.1100	68.320000	68.3900	-0.596%	500,978	+21.392%
2025-09-23	69.1800	69.7100	68.691000	68.8000	-0.376%	554,538	+20.669%
2025-09-22	68.9700	69.2700	68.630000	69.0600	+0.072%	466,239	+20.214%
2025-09-19	69.9000	69.9000	68.900000	69.0100	-0.976%	397,190	+20.301%
2025-09-18	68.9400	69.8250	68.740000	69.6900	+1.752%	532,062	+19.128%
2025-09-17	68.6800	69.9900	68.060000	68.4900	+0.102%	529,832	+21.215%
2025-09-16	68.6500	68.6699	68.035000	68.4200	-0.175%	426,114	+21.339%
2025-09-15	68.8400	69.0281	68.472600	68.5400	-0.015%	401,901	+21.126%
2025-09-12	69.3500	69.3500	68.530000	68.5500	-1.211%	495,238	+21.109%
2025-09-11	68.3500	69.4700	68.290000	69.3900	+1.760%	456,192	+19.643%
2025-09-10	68.4200	68.6100	67.890000	68.1900	-0.117%	415,611	+21.748%
2025-09-09	68.7800	68.7800	68.090000	68.2700	-0.871%	438,144	+21.605%
2025-09-08	69.0900	69.0900	68.340000	68.8700	0.000%	686,954	+20.546%
2025-09-05	68.9900	69.5000	68.270000	68.8700	+0.379%	425,104	+20.546%
2025-09-04	68.0300	68.6600	67.780000	68.6100	+1.165%	431,940	+21.003%
2025-09-03	67.8600	68.2800	67.420000	67.8200	-0.103%	438,736	+22.412%
2025-09-02	67.5000	67.9700	67.350000	67.8900	-0.644%	378,072	+22.286%
2025-08-29	68.7000	68.8250	68.150000	68.3300	-0.452%	327,275	+21.499%
2025-08-28	68.8600	68.8600	68.290000	68.6400	-0.102%	382,786	+20.950%
2025-08-27	68.0400	68.7790	68.040000	68.7100	+0.674%	348,279	+20.827%
2025-08-26	68.0500	68.4498	68.010000	68.2500	+0.353%	532,741	+21.641%
2025-08-25	68.4300	68.4300	67.990000	68.0100	-0.730%	326,943	+22.070%
2025-08-22	66.5100	68.6613	66.510000	68.5100	+3.489%	560,981	+21.179%
2025-08-21	65.7900	66.2800	65.630000	66.2000	+0.060%	516,919	+25.408%
2025-08-20	66.3500	66.4800	65.848600	66.1600	-0.406%	363,690	+25.484%
2025-08-19	66.5300	67.0900	66.275000	66.4300	-0.120%	542,599	+24.974%
2025-08-18	66.3800	66.6400	66.290000	66.5100	+0.226%	412,690	+24.823%
2025-08-15	66.8400	66.8500	66.220000	66.3600	-0.540%	329,348	+25.105%
2025-08-14	66.8000	66.8000	66.241300	66.7200	-1.287%	422,429	+24.430%
2025-08-13	66.5200	67.5972	66.390000	67.5900	+2.084%	480,707	+22.829%
2025-08-12	64.8000	66.2100	64.780000	66.2100	+2.858%	361,849	+25.389%
2025-08-11	64.6600	64.8300	64.235000	64.3700	-0.171%	475,205	+28.973%
2025-08-08	64.7200	64.8200	64.370000	64.4800	+0.280%	403,440	+28.753%
2025-08-07	65.0800	65.0800	64.050000	64.3000	-0.109%	597,633	+29.114%
2025-08-06	64.6300	64.6300	64.180000	64.3700	-0.279%	485,298	+28.973%
2025-08-05	64.5600	64.6600	63.820000	64.5500	+0.248%	478,104	+28.613%
2025-08-04	63.8100	64.4109	63.660000	64.3900	+1.545%	510,617	+28.933%
2025-08-01	63.6800	63.7300	62.610000	63.4100	-1.796%	739,403	+30.926%
2025-07-31	64.9000	65.2640	64.410000	64.5700	-1.072%	509,814	+28.574%
2025-07-30	65.9300	66.0900	64.885000	65.2700	-0.518%	443,499	+27.195%
2025-07-29	66.3100	66.3100	65.460000	65.6100	-0.485%	535,708	+26.536%
2025-07-28	66.2600	66.2600	65.770000	65.9300	-0.106%	498,113	+25.921%
2025-07-25	65.9700	66.0634	65.420000	66.0000	+0.472%	370,756	+25.788%
2025-07-24	66.2700	66.2790	65.630000	65.6900	-1.292%	418,793	+26.381%
2025-07-23	66.1700	66.5700	66.040000	66.5500	+1.201%	597,303	+24.748%
2025-07-22	65.1600	65.9600	65.075000	65.7600	+1.232%	523,870	+26.247%
2025-07-21	65.5400	65.6600	64.920000	64.9600	-0.444%	449,380	+27.802%
2025-07-18	65.8500	65.8950	65.040600	65.2500	-0.518%	442,722	+27.234%
2025-07-17	64.7100	65.6500	64.710000	65.5900	+1.313%	499,706	+26.574%
2025-07-16	64.5900	64.7800	63.686700	64.7400	+0.653%	642,615	+28.236%
2025-07-15	65.8300	65.8700	64.310000	64.3200	-1.832%	782,366	+29.073%
2025-07-14	65.2500	65.6099	65.140000	65.5200	+0.183%	486,667	+26.709%
2025-07-11	65.8000	65.8000	65.340000	65.4000	-1.179%	548,895	+26.942%
2025-07-10	65.8300	66.6100	65.630000	66.1800	+0.700%	581,649	+25.446%
2025-07-09	65.7600	65.7600	65.150000	65.7200	+0.459%	575,554	+26.324%
2025-07-08	65.0600	65.7450	65.060000	65.4200	+0.677%	518,333	+26.903%
2025-07-07	65.4300	65.8900	64.620000	64.9800	-1.351%	633,331	+27.762%
2025-07-03	65.7400	65.9723	65.636400	65.8700	+0.765%	286,385	+26.036%
2025-07-02	64.8300	65.4100	64.480000	65.3700	+1.036%	897,957	+27.000%
2025-07-01	63.4400	65.3400	63.333000	64.7000	+1.554%	912,856	+28.315%
2025-06-30	63.9000	63.9400	63.540000	63.7100	-0.016%	500,870	+30.309%
2025-06-27	63.7700	64.1000	63.270000	63.7200	+0.252%	393,977	+30.289%
2025-06-26	62.8700	63.6000	62.863800	63.5600	+1.453%	458,090	+30.617%
2025-06-25	63.2600	63.2600	62.620000	62.6500	-0.823%	595,254	+32.514%
2025-06-24	62.9500	63.3100	62.662400	63.1700	+0.766%	409,371	+31.423%
2025-06-23	61.8500	62.6900	61.379900	62.6900	+1.162%	613,928	+32.429%
2025-06-20	62.3900	62.3900	61.710000	61.9700	+0.048%	426,887	+33.968%
2025-06-18	61.7700	62.5000	61.600000	61.9400	+0.291%	585,144	+34.033%
2025-06-17	61.9900	62.3100	61.750000	61.7600	-1.073%	503,694	+34.424%
2025-06-16	62.3100	62.7500	62.090000	62.4300	+1.249%	415,374	+32.981%
2025-06-13	62.1300	62.4700	61.500000	61.6600	-1.831%	615,047	+34.642%
2025-06-12	62.6200	62.8700	62.360000	62.8100	-0.222%	653,528	+32.176%
2025-06-11	63.6000	63.6000	62.800000	62.9500	-0.443%	863,318	+31.882%
2025-06-10	63.2600	63.5300	63.060000	63.2300	+0.493%	834,176	+31.298%
2025-06-09	63.0500	63.3000	62.740000	62.9200	+0.479%	683,872	+31.945%
2025-06-06	62.5500	62.7700	62.332100	62.6200	+1.212%	454,925	+32.577%
2025-06-05	62.0000	62.2450	61.540000	61.8700	-0.048%	454,295	+34.185%
2025-06-04	62.1500	62.3250	61.900000	61.9000	-0.290%	470,460	+34.120%
2025-06-03	61.3200	62.2200	61.020000	62.0800	+1.488%	624,848	+33.731%
2025-06-02	61.2500	61.2900	60.400000	61.1700	-0.180%	621,986	+35.720%
2025-05-30	61.3100	61.5700	60.833000	61.2800	-0.503%	371,865	+35.477%
2025-05-29	61.8500	61.8500	61.050000	61.5900	+0.244%	453,335	+34.795%
2025-05-28	62.0900	62.1800	61.320000	61.4400	-1.063%	1,020,692	+35.124%
2025-05-27	61.4800	62.1000	61.085000	62.1000	+2.492%	866,083	+33.688%
2025-05-23	59.9800	60.8000	59.742000	60.5900	-0.444%	531,441	+37.019%
2025-05-22	60.6900	61.1900	60.479000	60.8600	-0.115%	690,930	+36.411%
2025-05-21	62.0300	62.1300	60.840000	60.9300	-2.730%	380,733	+36.255%
2025-05-20	62.6700	62.8400	62.429900	62.6400	-0.128%	481,127	+32.535%
2025-05-19	62.1700	62.7400	62.015000	62.7200	-0.413%	632,478	+32.366%
2025-05-16	62.6000	63.0300	62.304000	62.9800	+0.768%	574,935	+31.820%
2025-05-15	62.1900	62.5150	61.849900	62.5000	+0.369%	513,906	+32.832%
2025-05-14	62.5800	62.5900	62.180800	62.2700	-0.638%	511,769	+33.323%
2025-05-13	62.6900	62.9692	62.569200	62.6700	+0.465%	819,894	+32.472%
2025-05-12	62.5200	62.8600	61.860000	62.3800	+3.673%	445,987	+33.088%
2025-05-09	60.4600	60.5277	59.960000	60.1700	-0.050%	689,205	+37.976%
2025-05-08	59.6200	60.6700	59.490000	60.2000	+1.827%	515,807	+37.907%
2025-05-07	59.2700	59.4100	58.700000	59.1200	+0.322%	588,139	+40.426%
2025-05-06	58.8400	59.3880	58.492500	58.9300	-0.724%	537,182	+40.879%
2025-05-05	59.2100	59.8300	59.105000	59.3600	-0.453%	433,809	+39.858%
2025-05-02	59.0800	59.8097	58.950000	59.6300	+2.316%	631,800	+39.225%
2025-05-01	58.1300	58.7793	57.770000	58.2800	+0.552%	837,193	+42.450%
2025-04-30	57.4900	58.0600	56.731000	57.9600	-0.481%	1,262,220	+43.237%
2025-04-29	57.8200	58.4600	57.400100	58.2400	+0.535%	673,156	+42.548%
2025-04-28	57.8300	58.3199	57.285000	57.9300	+0.399%	511,148	+43.311%
2025-04-25	57.5200	57.8000	57.084800	57.7000	-0.242%	469,003	+43.882%
2025-04-24	56.8000	57.8800	56.560000	57.8400	+2.209%	845,480	+43.534%
2025-04-23	57.3600	58.2318	56.430100	56.5900	+1.325%	657,491	+46.704%
2025-04-22	55.1400	55.9500	54.940300	55.8500	+2.496%	876,189	+48.648%
2025-04-21	55.1100	55.2236	53.939000	54.4900	-2.120%	952,485	+52.358%
2025-04-17	55.3500	55.9500	55.150000	55.6700	+0.961%	755,423	+49.129%
2025-04-16	55.5200	55.8300	54.575000	55.1400	-0.970%	795,570	+50.562%
2025-04-15	55.8100	56.4788	55.570000	55.6800	-0.197%	622,212	+49.102%
2025-04-14	56.2400	56.2400	54.940000	55.7900	+1.069%	806,265	+48.808%
2025-04-11	54.5000	55.4368	53.560000	55.2000	+1.062%	1,459,553	+50.399%
2025-04-10	55.5800	55.6800	53.290000	54.6200	-4.209%	1,447,257	+51.996%
2025-04-09	51.8100	57.4600	51.610000	57.0200	+9.004%	1,390,057	+45.598%
2025-04-08	55.5300	55.5300	51.590000	52.3100	-2.370%	2,068,351	+58.708%
2025-04-07	52.0600	56.0800	51.450100	53.5800	-1.034%	2,167,208	+54.946%
2025-04-04	54.5200	54.9900	52.780000	54.1400	-4.515%	2,317,649	+53.343%
2025-04-03	58.5000	58.5000	56.620000	56.7000	-6.866%	1,152,593	+46.420%
2025-04-02	59.2400	61.0100	59.215000	60.8800	+1.433%	578,971	+36.367%
2025-04-01	59.6700	60.2900	59.070000	60.0200	+0.452%	547,933	+38.321%
2025-03-31	59.0400	60.1150	58.565000	59.7500	+0.084%	600,141	+38.946%
2025-03-28	60.7600	60.8400	59.419900	59.7000	-2.083%	557,532	+39.062%
2025-03-27	61.1800	61.3500	60.610000	60.9700	-0.360%	548,535	+36.165%
2025-03-26	61.7400	61.9700	60.990000	61.1900	-0.746%	568,887	+35.676%
2025-03-25	61.9000	62.0356	61.410000	61.6500	-0.548%	615,018	+34.663%
2025-03-24	61.3300	62.0600	61.305200	61.9900	+2.463%	503,270	+33.925%
2025-03-21	60.2800	60.7198	59.960000	60.5000	-0.803%	434,847	+37.223%
2025-03-20	60.7800	61.5698	60.735000	60.9900	-0.603%	501,730	+36.121%
2025-03-19	60.6000	61.6500	60.570000	61.3600	+1.405%	612,013	+35.300%
2025-03-18	60.6800	60.6800	60.250000	60.5100	-0.689%	609,366	+37.200%
2025-03-17	60.1500	61.1099	60.081600	60.9300	+1.314%	593,641	+36.255%
2025-03-14	59.4400	60.1700	59.095000	60.1400	+2.262%	502,261	+38.045%
2025-03-13	59.6200	59.7688	58.431400	58.8100	-1.375%	579,260	+41.166%
2025-03-12	60.3900	60.3900	59.270000	59.6300	-0.117%	725,233	+39.225%
2025-03-11	60.1000	60.4400	59.180300	59.7000	-0.517%	610,872	+39.062%
2025-03-10	60.7000	61.0800	59.479600	60.0100	-2.343%	516,978	+38.344%
2025-03-07	61.0300	61.6900	60.170000	61.4500	+0.606%	506,035	+35.102%
2025-03-06	61.1400	61.7475	60.710000	61.0800	-1.357%	513,654	+35.920%
2025-03-05	61.3300	61.9610	60.810000	61.9200	+1.028%	649,226	+34.076%
2025-03-04	61.5700	62.2599	60.460000	61.2900	-1.495%	727,936	+35.454%
2025-03-03	64.0600	64.0976	61.910000	62.2200	-2.431%	482,653	+33.430%
2025-02-28	63.1300	63.7700	62.820000	63.7700	+0.870%	870,498	+30.187%
2025-02-27	64.2200	64.2200	63.150000	63.2200	-1.404%	480,893	+31.319%
2025-02-26	64.3200	64.8101	63.890000	64.1200	-0.078%	428,294	+29.476%
2025-02-25	64.2600	64.5450	63.670000	64.1700	-0.047%	584,395	+29.375%
2025-02-24	64.7700	64.7700	63.850000	64.2000	-0.233%	475,634	+29.315%
2025-02-21	66.5100	66.5100	64.240000	64.3500	-2.677%	436,508	+29.013%
2025-02-20	66.7400	66.7400	65.733500	66.1200	-1.181%	486,490	+25.560%
2025-02-19	66.8700	67.0089	66.550100	66.9100	-0.417%	401,685	+24.077%
2025-02-18	66.8900	67.1999	66.700000	67.1900	+0.720%	397,900	+23.560%
2025-02-14	67.0200	67.1900	66.581800	66.7100	+0.075%	717,150	+24.449%

.dark-mode .nNWTP3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nNWTP3{ color: #333333; background-color: white; border: 2px solid #333333; }DFASDimensional U.S. Small Cap ETFstock NYSE ETF

DFAS
Dimensional U.S. Small Cap ETF
stock NYSE ETF