DFA U.S. Small Cap Portfolio-ETF Class Shares DFAS
79.58 USD -0.05 (-0.06%)
Regular-session close
79.58 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
78.88 Day range 80.01
65.08 52-week range 84.48
- YTD
- +14.22%
- 1 year
- +18.19%
DFAS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 79.98 | 80.01 | 78.88 | 79.58 | -0.05 | -0.06% | 446,675 |
| Nov 12, 2026 | 80.26 | 80.53 | 79.52 | 79.63 | -1.03 | -1.28% | 429,300 |
| Nov 11, 2026 | 80.57 | 80.67 | 80.07 | 80.66 | +0.67 | +0.84% | 324,400 |
| Nov 10, 2026 | 79.81 | 80.12 | 79.28 | 79.99 | -0.28 | -0.35% | 718,400 |
| Nov 9, 2026 | 78.91 | 80.71 | 78.91 | 80.27 | +2.36 | +3.03% | 544,200 |
| Nov 6, 2026 | 77.69 | 78.25 | 77.34 | 77.91 | +0.06 | +0.08% | 600,000 |
| Nov 5, 2026 | 80.88 | 81.23 | 77.59 | 77.85 | -3.04 | -3.76% | 969,100 |
| Nov 4, 2026 | 81.13 | 81.54 | 80.27 | 80.89 | +0.94 | +1.18% | 815,300 |
| Nov 3, 2026 | 80.16 | 80.76 | 79.91 | 79.95 | -0.26 | -0.32% | 732,800 |
| Nov 2, 2026 | 80.05 | 80.95 | 80.05 | 80.21 | +0.61 | +0.77% | 565,900 |
| Oct 30, 2026 | 80.09 | 80.35 | 78.91 | 79.60 | -0.96 | -1.19% | 655,800 |
| Oct 29, 2026 | 79.86 | 80.73 | 79.86 | 80.56 | +1.00 | +1.26% | 384,100 |
| Oct 28, 2026 | 79.46 | 79.69 | 79.06 | 79.56 | +0.16 | +0.20% | 490,100 |
| Oct 27, 2026 | 79.15 | 79.47 | 78.81 | 79.40 | +0.43 | +0.54% | 550,600 |
| Oct 26, 2026 | 78.85 | 79.46 | 78.79 | 78.97 | +0.39 | +0.50% | 609,900 |
| Oct 23, 2026 | 78.38 | 78.76 | 77.94 | 78.58 | -0.39 | -0.49% | 485,900 |
| Oct 22, 2026 | 78.28 | 78.97 | 78.07 | 78.97 | +0.18 | +0.23% | 528,500 |
| Oct 21, 2026 | 78.89 | 79.01 | 78.42 | 78.79 | +0.26 | +0.33% | 558,700 |
| Oct 20, 2026 | 77.53 | 78.82 | 77.53 | 78.53 | +0.99 | +1.28% | 879,000 |
| Oct 19, 2026 | 77.94 | 78.03 | 77.50 | 77.54 | -0.04 | -0.05% | 430,600 |
| Oct 16, 2026 | 78.37 | 78.82 | 77.28 | 77.58 | -0.78 | -1.00% | 541,500 |
| Oct 15, 2026 | 77.39 | 78.36 | 77.23 | 78.36 | +1.10 | +1.42% | 483,700 |
| Oct 14, 2026 | 77.61 | 77.85 | 76.79 | 77.26 | -1.07 | -1.37% | 616,500 |
| Oct 13, 2026 | 78.29 | 78.57 | 77.77 | 78.33 | +0.16 | +0.20% | 508,200 |
| Oct 12, 2026 | 78.22 | 78.51 | 78.17 | 78.17 | -0.18 | -0.23% | 518,100 |
| Oct 9, 2026 | 78.26 | 78.58 | 78.04 | 78.35 | +0.25 | +0.32% | 501,100 |
| Oct 8, 2026 | 77.53 | 78.22 | 77.31 | 78.10 | +0.18 | +0.23% | 687,000 |
| Oct 7, 2026 | 78.43 | 78.46 | 77.58 | 77.92 | -1.09 | -1.38% | 529,600 |
| Oct 6, 2026 | 79.43 | 79.52 | 78.86 | 79.01 | -0.06 | -0.08% | 449,300 |
| Oct 5, 2026 | 78.85 | 79.52 | 78.28 | 79.07 | +0.34 | +0.43% | 308,900 |
| Oct 2, 2026 | 78.73 | 79.14 | 78.52 | 78.73 | +0.75 | +0.96% | 439,400 |
| Oct 1, 2026 | 77.35 | 78.17 | 76.85 | 77.98 | +0.56 | +0.72% | 769,200 |
| Sep 30, 2026 | 78.05 | 78.06 | 77.38 | 77.42 | -0.40 | -0.51% | 696,300 |
| Sep 29, 2026 | 78.12 | 78.27 | 77.39 | 77.82 | -0.22 | -0.28% | 647,500 |
| Sep 28, 2026 | 78.27 | 78.50 | 77.71 | 78.04 | -0.59 | -0.75% | 484,100 |
| Sep 25, 2026 | 78.58 | 78.94 | 78.17 | 78.63 | +0.26 | +0.33% | 570,600 |
| Sep 24, 2026 | 78.53 | 78.60 | 77.89 | 78.37 | -0.22 | -0.28% | 704,200 |
| Sep 23, 2026 | 79.14 | 79.19 | 78.57 | 78.59 | -0.81 | -1.02% | 586,400 |
| Sep 22, 2026 | 79.70 | 79.92 | 79.20 | 79.40 | -0.01 | -0.01% | 426,100 |
| Sep 21, 2026 | 79.72 | 79.72 | 79.26 | 79.41 | +0.30 | +0.38% | 378,500 |
| Sep 18, 2026 | 79.45 | 79.45 | 78.84 | 79.11 | -0.39 | -0.49% | 802,800 |
| Sep 17, 2026 | 80.35 | 80.35 | 79.50 | 79.50 | +0.21 | +0.26% | 340,900 |
| Sep 16, 2026 | 79.91 | 80.24 | 78.59 | 79.29 | -0.48 | -0.60% | 454,800 |
| Sep 15, 2026 | 80.12 | 80.12 | 79.57 | 79.77 | -0.39 | -0.49% | 365,000 |
| Sep 14, 2026 | 80.04 | 80.57 | 79.98 | 80.16 | -0.36 | -0.45% | 398,600 |
| Sep 11, 2026 | 80.71 | 80.89 | 80.34 | 80.52 | +0.51 | +0.64% | 438,200 |
| Sep 10, 2026 | 80.18 | 80.37 | 79.83 | 80.01 | -0.55 | -0.68% | 465,700 |
| Sep 9, 2026 | 81.24 | 81.38 | 80.54 | 80.56 | -0.95 | -1.17% | 403,300 |
| Sep 8, 2026 | 82.12 | 82.12 | 81.48 | 81.51 | -0.69 | -0.84% | 430,000 |
| Sep 4, 2026 | 81.62 | 82.32 | 81.59 | 82.20 | +0.15 | +0.18% | 416,100 |
| Sep 3, 2026 | 81.93 | 82.18 | 81.43 | 82.05 | +0.49 | +0.60% | 447,400 |
| Sep 2, 2026 | 80.87 | 81.76 | 80.87 | 81.56 | +0.84 | +1.04% | 650,000 |
| Sep 1, 2026 | 81.39 | 81.50 | 80.61 | 80.72 | -0.91 | -1.11% | 473,100 |
| Aug 31, 2026 | 82.05 | 82.05 | 81.43 | 81.63 | -0.46 | -0.56% | 346,300 |
| Aug 28, 2026 | 83.04 | 83.18 | 82.06 | 82.09 | -0.71 | -0.86% | 397,800 |
| Aug 27, 2026 | 82.74 | 82.95 | 82.43 | 82.80 | +0.03 | +0.04% | 325,000 |
| Aug 26, 2026 | 82.56 | 83.06 | 82.45 | 82.77 | +0.20 | +0.24% | 329,800 |
| Aug 25, 2026 | 82.88 | 82.88 | 82.29 | 82.57 | -0.04 | -0.05% | 321,400 |
| Aug 24, 2026 | 82.93 | 83.04 | 82.41 | 82.61 | -0.41 | -0.49% | 404,600 |
| Aug 21, 2026 | 82.92 | 83.11 | 82.58 | 83.02 | +0.60 | +0.73% | 432,200 |
| Aug 20, 2026 | 82.68 | 82.97 | 82.39 | 82.42 | -0.86 | -1.03% | 468,700 |
| Aug 19, 2026 | 83.70 | 83.87 | 83.18 | 83.28 | +0.24 | +0.29% | 387,400 |
| Aug 18, 2026 | 83.87 | 83.88 | 83.02 | 83.04 | -1.10 | -1.31% | 460,500 |
| Aug 17, 2026 | 84.26 | 84.33 | 84.05 | 84.14 | -0.34 | -0.40% | 434,200 |
| Aug 14, 2026 | 84.18 | 84.52 | 84.04 | 84.48 | +0.31 | +0.37% | 459,000 |
65 days, newest first. Daily bars as drawn on the DFAS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.