Dimensional US Small Cap Etf Historical Data - DFAS | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
ETFs
USA
AMEX
Dimensional US Small Cap Etf (DFAS)
Dimensional US Small Cap Etf (DFAS) Historical

Dimensional US Small Cap Etf (DFAS)

59.41

0.89

(1.52%)

Closed April 24 4:00PM

Delayed by 15 minutes

59.40

-0.01

(-0.02%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.4	2.41337700396	58.01	59.6	57.3256	372565	57.88307759	SP
4	-1.69	-2.76595744681	61.1	62.65	57.3256	343397	60.03741116	SP
12	0.28	0.473532893624	59.13	62.65	56.8742	304146	59.63492142	SP
26	9.74	19.6094221864	49.67	62.65	48.66	346088	56.81246931	SP
52	7.2	13.7904615974	52.21	62.65	48.66	300249	55.28072777	SP
156	0.07	0.117964273677	59.34	64.34	46.108	236864	54.10523919	SP
260	0.07	0.117964273677	59.34	64.34	46.108	236864	54.10523919	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1713911400	59.41	0.89	1.52	58.46	59.6	58.46	230320
1713825000	58.52	0.54	0.93	58.27	58.82	57.91	428526
1713565800	57.98	0.51	0.89	57.38	58.03	57.34	251607
1713479400	57.47	0.05	0.09	57.62	58.19	57.3256	559461
1713393000	57.42	-0.56	-0.97	58.41	58.4501	57.42	226770
1713306600	57.98	-0.34	-0.58	57.61	58.27	57.54	386373
1713220200	58.32	-0.66	-1.12	59.25	59.48	58.06	199129
1712961000	58.98	-0.94	-1.57	59.65	59.79	58.7	231642
1712874600	59.92	0.23	0.39	59.9	60.1176	59.3807	314192
1712788200	59.69	-1.57	-2.56	59.88	60.37	59.3901	286247
1712701800	61.26	0.13	0.21	61.3	61.5	60.83	411925
1712615400	61.13	0.35	0.58	61.16	61.27	60.8786	909668
1712356200	60.78	0.33	0.55	60.43	61	60.41	176701
1712269800	60.45	-0.66	-1.08	61.66	61.73	60.34	195717
1712183400	61.11	0.32	0.53	60.55	61.235	60.55	177789
1712097000	60.79	-0.93	-1.51	61.16	61.16	60.48	272042
1712010600	61.72	-0.62	-0.99	62.52	62.52	61.6801	318895
1711665000	62.34	0.32	0.52	62.13	62.65	62.05	197918
1711578600	62.02	1.3	2.14	61.12	62.02	61.12	748533
1711492200	60.72	-0.06	-0.10	61.1	61.13	60.6323	203046
1711405800	60.78	-0.02	-0.03	60.86	61.19	60.767	241355
1711146600	60.8	-0.72	-1.17	61.54	61.5488	60.795	275617
1711060200	61.52	0.71	1.17	61.22	61.7069	61.22	345956
1710973800	60.81	0.98	1.64	59.77	61.07	59.61	256474
1710887400	59.83	0.42	0.71	59.16	59.9	59.16	166193
1710801000	59.41	-0.23	-0.39	59.77	59.779	59.355	185247
1710541800	59.64	0.15	0.25	59.2	59.8	59.2	201687
1710455400	59.49	-0.91	-1.51	60.3	60.3	59.0401	257280
1710369000	60.4	0.12	0.20	60.27	60.68	60.205	185365
1710282600	60.28	-0.05	-0.08	60.37	60.5	59.9204	601101
1710196200	60.33	-0.33	-0.54	60.42	60.66	60.14	197742
1709940600	60.66	-0.12	-0.20	61.15	61.54	60.47	208017
1709854200	60.78	0.45	0.75	60.69	61.06	60.6001	386882
1709767800	60.33	0.27	0.45	60.43	60.49	60.06	274087
1709681400	60.06	-0.33	-0.55	60.04	60.52	59.8606	265597
1709595000	60.39	-0.06	-0.10	60.69	60.9492	60.3081	265592
1709335800	60.45	0.36	0.60	60.24	60.5699	59.84	145461
1709249400	60.09	0.39	0.65	60.12	60.57	59.75	380004
1709163000	59.7	-0.45	-0.75	59.76	60.11	59.65	247848
1709076600	60.15	0.45	0.75	60.08	60.22	59.9	190556
1708990200	59.7	0.21	0.35	59.42	59.855	59.19	158447
1708731000	59.49	0.24	0.41	59.33	59.7454	59.0235	265035
1708644600	59.25	0.35	0.59	59.18	59.37	58.9	246897
1708558200	58.9	-0.14	-0.24	58.82	58.93	58.4654	393506
1708471800	59.04	-0.59	-0.99	59.08	59.24	58.8604	228565
1708126200	59.63	-0.53	-0.88	59.66	60.2292	59.51	257938
1708039800	60.16	1.15	1.95	59.33	60.31	59.33	284684
1707953400	59.01	1.14	1.97	58.56	59.12	58.165	270047
1707867000	57.87	-2.13	-3.55	58.42	58.58	57.39	402694
1707780600	60	0.86	1.45	59.25	60.2195	59.25	144827
1707521400	59.14	0.76	1.30	58.54	59.15	58.315	236231
1707435000	58.38	0.68	1.18	57.7	58.41	57.5	196434
1707348600	57.7	0.09	0.16	57.79	57.9199	57.25	478064
1707262200	57.61	0.26	0.45	57.29	57.7146	57.26	361485
1707175800	57.35	-0.78	-1.34	57.69	57.69	56.8742	499818
1706916600	58.13	-0.2	-0.34	57.74	58.415	57.45	662836
1706830200	58.33	0.75	1.30	58.04	58.35	57.198	242394
1706743800	57.58	-1.51	-2.56	58.92	59.2563	57.58	254356
1706657400	59.09	-0.24	-0.40	59.13	59.3383	58.91	243348
1706571000	59.33	0.7	1.19	58.63	59.38	58.41	207747
1706311800	58.63	0.1	0.17	58.73	59.0348	58.385	267044
1706225400	58.53	0.42	0.72	58.77	58.92	58.044	248398
1706139000	58.11	-0.41	-0.70	59.02	59.05	58.0086	203460

Dimensional US Small Cap...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions