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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	51.82	52.30	50.67	50.77	169,329	-1.31(-2.52%)
Apr 28, 2022	51.58	52.32	50.67	52.08	492,316	+0.97(+1.90%)
Apr 27, 2022	51.24	51.63	50.87	51.11	359,304	-0.09(-0.17%)
Apr 26, 2022	52.27	52.40	51.14	51.20	482,458	-1.50(-2.84%)
Apr 25, 2022	52.01	52.80	51.36	52.70	159,328	+0.20(+0.37%)
Apr 22, 2022	53.72	53.72	52.42	52.50	150,319	-1.39(-2.58%)
Apr 21, 2022	55.40	55.56	53.76	53.89	107,093	-1.11(-2.01%)
Apr 20, 2022	54.97	55.32	54.93	55.00	97,022	+0.41(+0.75%)
Apr 19, 2022	53.43	54.67	53.43	54.59	114,894	+1.20(+2.25%)
Apr 18, 2022	53.40	53.67	53.16	53.38	95,047	-0.12(-0.22%)
Apr 14, 2022	53.89	54.20	53.43	53.50	88,252	-0.32(-0.60%)
Apr 13, 2022	53.14	53.91	53.14	53.83	211,838	+0.94(+1.78%)
Apr 12, 2022	53.25	53.97	52.74	52.89	163,968	+0.11(+0.20%)
Apr 11, 2022	52.71	53.50	52.70	52.78	124,221	-0.22(-0.41%)
Apr 08, 2022	53.18	53.62	52.84	52.99	119,222	-0.17(-0.31%)
Apr 07, 2022	53.31	53.39	52.50	53.16	274,046	-0.04(-0.07%)
Apr 06, 2022	53.56	53.61	52.95	53.20	255,025	-0.73(-1.36%)
Apr 05, 2022	55.09	55.24	53.86	53.93	94,623	-1.15(-2.08%)
Apr 04, 2022	55.38	55.44	54.68	55.08	131,607	-0.12(-0.21%)
Apr 01, 2022	55.16	55.43	54.69	55.20	120,346	+0.33(+0.61%)
Mar 31, 2022	55.50	55.74	54.85	54.86	178,687	-0.72(-1.30%)
Mar 30, 2022	56.56	56.57	55.35	55.59	135,046	-1.03(-1.82%)
Mar 29, 2022	55.85	56.74	55.85	56.61	150,168	+1.20(+2.17%)
Mar 28, 2022	55.45	55.45	54.76	55.41	109,890	-0.20(-0.35%)
Mar 25, 2022	55.39	55.66	55.20	55.61	74,216	+0.25(+0.46%)
Mar 24, 2022	55.04	55.35	54.73	55.35	208,761	+0.48(+0.87%)
Mar 23, 2022	55.63	55.66	54.82	54.87	140,886	-1.11(-1.98%)
Mar 22, 2022	55.91	56.42	55.66	55.98	165,729	+0.41(+0.73%)
Mar 21, 2022	56.05	56.29	55.25	55.57	128,065	-0.41(-0.73%)
Mar 18, 2022	55.22	56.04	55.13	55.98	116,314	+0.39(+0.70%)
Mar 17, 2022	54.94	55.62	54.68	55.59	132,189	+0.57(+1.03%)
Mar 16, 2022	54.07	55.02	53.71	55.02	376,634	+1.57(+2.94%)
Mar 15, 2022	53.16	53.55	52.84	53.45	173,650	+0.62(+1.17%)
Mar 14, 2022	53.58	53.69	52.55	52.84	178,506	-0.51(-0.95%)
Mar 11, 2022	54.20	54.41	53.34	53.34	149,577	-0.49(-0.91%)
Mar 10, 2022	53.12	53.90	53.09	53.83	170,231	-0.02(-0.04%)
Mar 09, 2022	53.56	54.18	53.42	53.85	144,295	+1.29(+2.45%)
Mar 08, 2022	52.63	53.81	52.28	52.56	293,302	+0.14(+0.26%)
Mar 07, 2022	54.02	54.02	52.39	52.42	196,720	-1.53(-2.84%)
Mar 04, 2022	54.21	54.33	53.57	53.96	126,557	-0.89(-1.61%)
Mar 03, 2022	55.67	55.67	54.51	54.84	95,961	-0.47(-0.86%)
Mar 02, 2022	54.18	55.59	54.18	55.32	220,964	+1.54(+2.87%)
Mar 01, 2022	54.86	54.97	53.42	53.77	202,514	-1.18(-2.15%)
Feb 28, 2022	54.37	55.19	54.37	54.96	130,410	+0.16(+0.29%)
Feb 25, 2022	53.72	54.86	53.72	54.80	167,454	+1.34(+2.50%)
Feb 24, 2022	51.26	53.62	51.26	53.46	470,882	+0.81(+1.54%)
Feb 23, 2022	53.87	54.04	52.54	52.65	234,487	-0.88(-1.64%)
Feb 22, 2022	54.10	54.42	53.15	53.53	291,441	-0.69(-1.28%)
Feb 18, 2022				54.22	0	-0.28(-0.52%)
Feb 17, 2022	55.26	55.29	54.37	54.51	112,096	-1.16(-2.09%)
Feb 16, 2022	55.28	55.84	55.14	55.67	170,371	+0.16(+0.28%)
Feb 15, 2022	54.83	55.59	54.48	55.51	141,861	+1.31(+2.42%)
Feb 14, 2022	54.46	54.83	53.85	54.20	129,397	-0.15(-0.27%)
Feb 11, 2022	54.93	55.39	53.95	54.35	203,533	-0.49(-0.89%)
Feb 10, 2022	54.92	56.12	54.56	54.84	151,320	-0.83(-1.49%)
Feb 09, 2022	55.53	55.74	55.37	55.67	188,614	+0.68(+1.24%)
Feb 08, 2022	53.90	55.06	53.90	54.99	150,713	+1.15(+2.14%)
Feb 07, 2022	53.83	54.26	53.50	53.83	269,274	+0.08(+0.15%)
Feb 04, 2022	53.59	54.15	52.89	53.75	285,033	+0.11(+0.20%)
Feb 03, 2022	53.90		53.58	53.65	260,978	-0.75(-1.38%)
Feb 02, 2022	54.97	54.97	54.04	54.40	269,019	-0.29(-0.54%)