Dimensional U.S. Small Cap ETF (NY: DFAS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 16, 2024	63.52	65.23	63.52	65.23	661,097	+2.06(+3.26%)
Jul 15, 2024	62.65	63.56	62.58	63.17	345,234	+0.84(+1.35%)
Jul 12, 2024	62.17	62.73	62.16	62.33	313,475	+0.60(+0.97%)
Jul 11, 2024	60.69	61.79	60.69	61.73	269,248	+1.87(+3.12%)
Jul 10, 2024	59.51	59.86	59.31	59.86	594,665	+0.58(+0.98%)
Jul 09, 2024	59.52	59.63	59.12	59.28	357,860	-0.31(-0.52%)
Jul 08, 2024	59.70	59.99	59.51	59.59	191,690	+0.29(+0.49%)
Jul 05, 2024	59.68	59.68	59.16	59.30	187,461	-0.48(-0.80%)
Jul 03, 2024	59.92	60.13	59.70	59.78	136,418	+0.04(+0.07%)
Jul 02, 2024	59.59	59.84	59.51	59.74	293,198	+0.22(+0.37%)
Jul 01, 2024	60.28	60.28	59.35	59.52	174,770	-0.56(-0.93%)
Jun 28, 2024	59.99	60.33	59.61	60.08	208,452	+0.44(+0.74%)
Jun 27, 2024	59.37	59.64	59.23	59.64	221,884	+0.27(+0.45%)
Jun 26, 2024	59.10	59.37	58.98	59.37	246,576	-0.03(-0.05%)
Jun 25, 2024	59.79	59.79	59.16	59.40	242,423	-0.42(-0.70%)
Jun 24, 2024	59.53	60.19	59.53	59.82	310,084	+0.33(+0.55%)
Jun 21, 2024	59.40	59.49	58.99	59.49	469,341	+0.10(+0.17%)
Jun 20, 2024	59.49	59.76	59.22	59.39	380,452	-0.22(-0.37%)
Jun 18, 2024	59.41	59.81	59.41	59.61	520,361	+0.07(+0.11%)
Jun 17, 2024	58.76	59.54	58.61	59.54	307,037	+0.64(+1.08%)
Jun 14, 2024	59.34	59.34	58.66	58.90	216,566	-0.99(-1.65%)
Jun 13, 2024	60.44	60.44	59.48	59.89	257,532	-0.65(-1.07%)
Jun 12, 2024	60.97	61.35	60.35	60.54	300,629	+0.91(+1.52%)
Jun 11, 2024	59.46	59.68	59.08	59.63	388,947	-0.19(-0.32%)
Jun 10, 2024	59.36	59.88	59.13	59.82	273,950	+0.04(+0.07%)
Jun 07, 2024	59.83	60.22	59.58	59.78	353,490	-0.56(-0.93%)
Jun 06, 2024	60.56	60.69	60.16	60.34	161,277	-0.37(-0.61%)
Jun 05, 2024	60.32	60.71	59.85	60.71	238,790	+0.76(+1.26%)
Jun 04, 2024	60.41	60.44	59.87	59.95	258,539	-0.89(-1.46%)
Jun 03, 2024	61.67	61.67	60.48	60.84	286,352	-0.41(-0.67%)
May 31, 2024	60.82	61.25	60.46	61.25	220,477	+0.68(+1.12%)
May 30, 2024	60.16	60.72	60.16	60.57	181,082	+0.57(+0.95%)
May 29, 2024	60.17	60.23	59.90	60.00	221,479	-0.86(-1.41%)
May 28, 2024	61.36	61.36	60.53	60.86	203,082	-0.21(-0.34%)
May 24, 2024	60.86	61.07	60.66	61.07	154,258	+0.53(+0.87%)
May 23, 2024	61.54	61.54	60.27	60.54	135,624	-0.84(-1.36%)
May 22, 2024	61.64	61.75	61.10	61.38	250,414	-0.37(-0.60%)
May 21, 2024	61.63	61.86	61.63	61.75	227,386	-0.17(-0.27%)
May 20, 2024	61.82	62.19	61.75	61.92	186,553	+0.05(+0.08%)
May 17, 2024	61.82	61.89	61.69	61.87	186,230	+0.10(+0.16%)
May 16, 2024	62.11	62.11	61.77	61.77	189,882	-0.43(-0.69%)
May 15, 2024	62.23	62.38	61.88	62.20	154,575	+0.45(+0.73%)
May 14, 2024	61.70	61.99	61.46	61.75	182,847	+0.60(+0.98%)
May 13, 2024	61.53	61.73	61.13	61.15	145,544	-0.02(-0.03%)
May 10, 2024	61.57	61.57	60.93	61.17	231,892	-0.22(-0.36%)
May 09, 2024	60.80	61.39	60.65	61.39	199,823	+0.66(+1.08%)
May 08, 2024	60.32	60.73	60.30	60.73	201,071	-0.11(-0.18%)
May 07, 2024	60.71	61.18	60.71	60.84	206,514	+0.25(+0.41%)
May 06, 2024	60.36	60.71	60.36	60.59	286,634	+0.67(+1.12%)
May 03, 2024	60.07	60.38	59.71	59.92	264,041	+0.56(+0.94%)
May 02, 2024	58.93	59.39	58.51	59.36	233,257	+0.93(+1.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.