MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DFAS — Dimensional U.S. Small Cap ETF
NYSE ArcaDimensional U.S. Small Cap ETF
$78.73
+0.75(+0.96%)
- O
- 78.73
- H
- 79.14
- L
- 78.52
- V
- 429.85K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$78.73
Period Return+40.97%
Period High$84.52
Period Low$54.94
Avg Daily Volume523.3K
Total Trading Days365
DFAS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $78.73 | $79.14 | $78.52 | $78.73 | +$0.75 | +0.96% | 429,846 | $78.81 | $78.52 $79.14 |
| Oct 1, 2026 | $77.35 | $78.17 | $76.85 | $77.98 | +$0.56 | +0.72% | 769,191 | $77.69 | $76.85 $78.17 |
| Sep 30, 2026 | $78.05 | $78.06 | $77.38 | $77.42 | $-0.40 | -0.51% | 696,255 | $77.70 | $77.38 $78.06 |
| Sep 29, 2026 | $78.12 | $78.27 | $77.39 | $77.82 | $-0.22 | -0.28% | 647,457 | $77.66 | $77.39 $78.27 |
| Sep 28, 2026 | $78.27 | $78.51 | $77.71 | $78.04 | $-0.59 | -0.75% | 484,105 | $78.09 | $77.71 $78.51 |
| Sep 25, 2026 | $78.58 | $78.94 | $78.17 | $78.63 | +$0.26 | +0.33% | 570,628 | $78.63 | $78.17 $78.94 |
| Sep 24, 2026 | $78.53 | $78.60 | $77.89 | $78.37 | $-0.22 | -0.28% | 704,266 | $78.33 | $77.89 $78.60 |
| Sep 23, 2026 | $79.14 | $79.19 | $78.58 | $78.59 | $-0.81 | -1.02% | 586,456 | $78.85 | $78.58 $79.19 |
| Sep 22, 2026 | $79.70 | $79.92 | $79.20 | $79.40 | $-0.01 | -0.01% | 426,155 | $79.52 | $79.20 $79.92 |
| Sep 21, 2026 | $79.72 | $79.72 | $79.26 | $79.41 | +$0.30 | +0.38% | 378,547 | $79.53 | $79.26 $79.72 |
| Sep 18, 2026 | $79.45 | $79.45 | $78.84 | $79.11 | $-0.39 | -0.49% | 802,917 | $79.05 | $78.84 $79.45 |
| Sep 17, 2026 | $80.35 | $80.35 | $79.50 | $79.50 | +$0.21 | +0.26% | 340,873 | $79.81 | $79.50 $80.35 |
| Sep 16, 2026 | $79.91 | $80.24 | $78.59 | $79.29 | $-0.48 | -0.60% | 454,810 | $79.71 | $78.59 $80.24 |
| Sep 15, 2026 | $80.12 | $80.12 | $79.57 | $79.77 | $-0.39 | -0.49% | 372,777 | $79.77 | $79.57 $80.12 |
| Sep 14, 2026 | $80.04 | $80.57 | $79.98 | $80.16 | $-0.36 | -0.45% | 398,577 | $80.25 | $79.98 $80.57 |
| Sep 11, 2026 | $80.72 | $80.89 | $80.34 | $80.52 | +$0.51 | +0.64% | 438,247 | $80.55 | $80.34 $80.89 |
| Sep 10, 2026 | $80.18 | $80.37 | $79.83 | $80.01 | $-0.55 | -0.68% | 465,746 | $80.01 | $79.83 $80.37 |
| Sep 9, 2026 | $81.24 | $81.38 | $80.54 | $80.56 | $-0.95 | -1.17% | 403,287 | $80.76 | $80.54 $81.38 |
| Sep 8, 2026 | $82.12 | $82.12 | $81.48 | $81.51 | $-0.69 | -0.84% | 429,967 | $81.80 | $81.48 $82.12 |
| Sep 4, 2026 | $81.62 | $82.33 | $81.59 | $82.20 | +$0.15 | +0.18% | 416,118 | $82.11 | $81.59 $82.33 |
| Sep 3, 2026 | $81.93 | $82.18 | $81.43 | $82.05 | +$0.49 | +0.60% | 447,436 | $81.90 | $81.43 $82.18 |
| Sep 2, 2026 | $80.87 | $81.76 | $80.87 | $81.56 | +$0.84 | +1.04% | 650,268 | $81.53 | $80.87 $81.76 |
| Sep 1, 2026 | $81.39 | $81.51 | $80.62 | $80.72 | $-0.91 | -1.11% | 473,180 | $80.89 | $80.62 $81.51 |
| Aug 31, 2026 | $82.05 | $82.05 | $81.43 | $81.63 | $-0.46 | -0.56% | 346,289 | $81.57 | $81.43 $82.05 |
| Aug 28, 2026 | $83.04 | $83.18 | $82.06 | $82.09 | $-0.71 | -0.86% | 397,875 | $82.33 | $82.06 $83.18 |
| Aug 27, 2026 | $82.74 | $82.95 | $82.44 | $82.80 | +$0.03 | +0.04% | 325,021 | $82.79 | $82.44 $82.95 |
| Aug 26, 2026 | $82.56 | $83.06 | $82.45 | $82.77 | +$0.20 | +0.24% | 329,827 | $82.80 | $82.45 $83.06 |
| Aug 25, 2026 | $82.88 | $82.88 | $82.29 | $82.57 | $-0.04 | -0.05% | 321,424 | $82.48 | $82.29 $82.88 |
| Aug 24, 2026 | $82.93 | $83.04 | $82.41 | $82.61 | $-0.41 | -0.49% | 404,577 | $82.65 | $82.41 $83.04 |
| Aug 21, 2026 | $82.92 | $83.11 | $82.58 | $83.02 | +$0.60 | +0.73% | 432,233 | $82.91 | $82.58 $83.11 |