DFA US Small Cap I ( DFSTX) - Price History
Monthly price history for DFSTX (DFA US Small Cap I)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $62.18 | $62.18 |
| May 2026 | $59.64 | $59.64 |
| April 2026 | $58.31 | $58.31 |
| March 2026 | $53.52 | $53.52 |
| February 2026 | $56.41 | $56.55 |
| January 2026 | $54.98 | $55.12 |
| December 2025 | $52.15 | $52.28 |
| November 2025 | $52.13 | $52.40 |
| October 2025 | $50.74 | $51 |
| September 2025 | $51.27 | $51.54 |
| August 2025 | $51.07 | $51.48 |
| July 2025 | $48.28 | $48.67 |
| June 2025 | $47.64 | $48.02 |
| May 2025 | $45.76 | $46.27 |
| April 2025 | $43.24 | $43.72 |
| March 2025 | $44.48 | $44.98 |
| February 2025 | $47.31 | $47.97 |
| January 2025 | $49.87 | $50.57 |
| December 2024 | $48.26 | $48.93 |
| November 2024 | $52.29 | $53.15 |
| October 2024 | $47.31 | $48.09 |
| September 2024 | $48.01 | $48.80 |
| August 2024 | $47.59 | $48.51 |
| July 2024 | $48.10 | $49.03 |
| June 2024 | $44.20 | $45.05 |
| May 2024 | $44.92 | $45.93 |
| April 2024 | $42.82 | $43.78 |
| March 2024 | $45.47 | $46.49 |
| February 2024 | $43.77 | $44.86 |
| January 2024 | $41.92 | $42.97 |
| December 2023 | $43.28 | $44.36 |
| November 2023 | $39.02 | $40.69 |
| October 2023 | $35.93 | $37.47 |
| September 2023 | $38.07 | $39.70 |
| August 2023 | $40.15 | $41.99 |
| July 2023 | $41.54 | $43.45 |
| June 2023 | $39.57 | $41.39 |
| May 2023 | $36.32 | $38.11 |
| April 2023 | $37.14 | $38.97 |
| March 2023 | $37.94 | $39.81 |
| February 2023 | $39.73 | $41.81 |
| January 2023 | $39.98 | $42.07 |
| December 2022 | $36.78 | $38.71 |
| November 2022 | $39.06 | $42.89 |
| October 2022 | $37.40 | $41.06 |
| September 2022 | $33.39 | $36.66 |
| August 2022 | $36.73 | $40.46 |
| July 2022 | $37.98 | $41.84 |
| June 2022 | $34.50 | $38.01 |
| May 2022 | $37.62 | $41.56 |
| April 2022 | $36.98 | $40.85 |
| March 2022 | $39.99 | $44.18 |
| February 2022 | $39.93 | $44.18 |
| January 2022 | $39.43 | $43.63 |
| December 2021 | $42.52 | $47.05 |
| November 2021 | $40.62 | $47.56 |
| October 2021 | $41.42 | $48.50 |
| September 2021 | $39.62 | $46.40 |
| August 2021 | $40.52 | $47.57 |
| July 2021 | $39.61 | $46.51 |
| June 2021 | $40.19 | $47.19 |
| May 2021 | $40.40 | $47.53 |
| April 2021 | $39.55 | $46.53 |
| March 2021 | $38.57 | $45.38 |
| February 2021 | $36.94 | $43.55 |
| January 2021 | $33.82 | $39.88 |
| December 2020 | $32.58 | $38.42 |
| November 2020 | $30.16 | $35.74 |
| October 2020 | $26.16 | $31 |
| September 2020 | $25.32 | $30 |
| August 2020 | $26.42 | $31.38 |
| July 2020 | $25.38 | $30.14 |
| June 2020 | $24.36 | $28.93 |
| May 2020 | $23.77 | $28.31 |
| April 2020 | $22.47 | $26.76 |
| March 2020 | $19.72 | $23.48 |
| February 2020 | $25.32 | $30.26 |
| January 2020 | $28.07 | $33.55 |
| December 2019 | $29.31 | $35.03 |
| November 2019 | $28.41 | $34.85 |
| October 2019 | $27.55 | $33.80 |
| September 2019 | $27.02 | $33.14 |
| August 2019 | $26.09 | $32.09 |
| July 2019 | $27.75 | $34.13 |
| June 2019 | $27.58 | $33.92 |
| May 2019 | $25.63 | $31.61 |
| April 2019 | $28.20 | $34.79 |
| March 2019 | $27.05 | $33.37 |
| February 2019 | $27.90 | $34.49 |
| January 2019 | $26.63 | $32.92 |
| December 2018 | $24.06 | $29.75 |
| November 2018 | $27.46 | $35.37 |
| October 2018 | $27.19 | $35.02 |
| September 2018 | $30.17 | $38.85 |
| August 2018 | $30.94 | $39.94 |
| July 2018 | $29.84 | $38.52 |
| June 2018 | $29.22 | $37.72 |
| May 2018 | $28.96 | $37.48 |
| April 2018 | $27.53 | $35.62 |
| March 2018 | $27.30 | $35.33 |
| February 2018 | $27.06 | $35.08 |
| January 2018 | $28.34 | $36.73 |
| December 2017 | $27.73 | $35.94 |
| November 2017 | $27.79 | $37.60 |
| October 2017 | $26.97 | $36.48 |
| September 2017 | $26.69 | $36.11 |
| August 2017 | $24.93 | $33.80 |
| July 2017 | $25.52 | $34.60 |
| June 2017 | $25.32 | $34.33 |
| May 2017 | $24.68 | $33.54 |
| April 2017 | $25.31 | $34.40 |
| March 2017 | $25.09 | $34.10 |
| February 2017 | $25.14 | $34.24 |
| January 2017 | $24.84 | $33.84 |
| December 2016 | $24.84 | $33.84 |
| November 2016 | $24.13 | $33.78 |
| October 2016 | $21.52 | $30.13 |
| September 2016 | $22.28 | $31.19 |
| August 2016 | $22.19 | $31.13 |
| July 2016 | $21.87 | $30.67 |
| June 2016 | $20.82 | $29.21 |
| May 2016 | $20.93 | $29.45 |
| April 2016 | $20.67 | $29.08 |
| March 2016 | $20.48 | $28.81 |
| February 2016 | $19.03 | $26.84 |
| January 2016 | $18.83 | $26.56 |
| December 2015 | $20.11 | $28.36 |
| November 2015 | $21.24 | $31.62 |
| October 2015 | $20.71 | $30.84 |
| September 2015 | $19.56 | $29.13 |
| August 2015 | $20.34 | $30.37 |
| July 2015 | $21.41 | $31.97 |
| June 2015 | $21.69 | $32.38 |
| May 2015 | $21.47 | $32.13 |
| April 2015 | $21.10 | $31.58 |
| March 2015 | $21.61 | $32.33 |
| February 2015 | $21.23 | $31.83 |
| January 2015 | $19.92 | $29.86 |
| December 2014 | $20.78 | $31.15 |
| November 2014 | $20.31 | $31.49 |
| October 2014 | $20.24 | $31.38 |
| September 2014 | $19.10 | $29.62 |
| August 2014 | $20.19 | $31.37 |
| July 2014 | $19.28 | $29.95 |
| June 2014 | $20.51 | $31.86 |
| May 2014 | $19.58 | $30.48 |
| April 2014 | $19.47 | $30.31 |
| March 2014 | $20.06 | $31.23 |
| February 2014 | $19.95 | $31.09 |
| January 2014 | $19.08 | $29.73 |
| December 2013 | $19.90 | $31 |
| November 2013 | $19.50 | $31.44 |
| October 2013 | $18.62 | $30.03 |
| September 2013 | $18.03 | $29.08 |
| August 2013 | $16.98 | $27.45 |
| July 2013 | $17.57 | $28.41 |
| June 2013 | $16.39 | $26.50 |
| May 2013 | $16.41 | $26.59 |
| April 2013 | $15.61 | $25.29 |
| March 2013 | $15.74 | $25.50 |
| February 2013 | $15.01 | $24.33 |
| January 2013 | $14.86 | $24.09 |
| December 2012 | $13.99 | $22.67 |
| November 2012 | $13.56 | $23.38 |
| October 2012 | $13.40 | $23.11 |
| September 2012 | $13.57 | $23.40 |
| August 2012 | $13.14 | $22.71 |
| July 2012 | $12.69 | $21.94 |
| June 2012 | $12.80 | $22.12 |
| May 2012 | $12.28 | $21.31 |
| April 2012 | $13.13 | $22.79 |
| March 2012 | $13.32 | $23.11 |
| February 2012 | $12.98 | $22.53 |
| January 2012 | $12.61 | $21.90 |
| December 2011 | $11.82 | $20.52 |
| November 2011 | $11.76 | $20.48 |
| October 2011 | $11.80 | $20.55 |
| September 2011 | $10.23 | $17.82 |
| August 2011 | $11.51 | $20.09 |
| July 2011 | $12.64 | $22.07 |
| June 2011 | $13.10 | $22.87 |
| May 2011 | $13.31 | $23.28 |
| April 2011 | $13.59 | $23.76 |
| March 2011 | $13.27 | $23.21 |
| February 2011 | $12.90 | $22.58 |
| January 2011 | $12.22 | $21.38 |
| December 2010 | $12.20 | $21.36 |
| November 2010 | $11.30 | $19.86 |
| October 2010 | $10.85 | $19.06 |
| September 2010 | $10.42 | $18.31 |
| August 2010 | $9.22 | $16.23 |
| July 2010 | $9.98 | $17.57 |
| June 2010 | $9.31 | $16.39 |
| May 2010 | $10.12 | $17.84 |
| April 2010 | $10.97 | $19.35 |
| March 2010 | $10.28 | $18.12 |
| February 2010 | $9.50 | $16.76 |
| January 2010 | $9.06 | $15.98 |
| December 2009 | $9.34 | $16.48 |
| November 2009 | $8.62 | $15.27 |
| October 2009 | $8.41 | $14.89 |
| September 2009 | $9.04 | $16 |
| August 2009 | $8.50 | $15.08 |
| July 2009 | $8.21 | $14.56 |
| June 2009 | $7.44 | $13.19 |
| May 2009 | $7.25 | $12.89 |
| April 2009 | $7 | $12.45 |
| March 2009 | $5.91 | $10.50 |
| February 2009 | $5.36 | $9.54 |
| January 2009 | $6.09 | $10.85 |
| December 2008 | $6.85 | $12.20 |
| November 2008 | $6.53 | $11.72 |
| October 2008 | $7.43 | $13.35 |
| September 2008 | $9.36 | $16.81 |
| August 2008 | $10.17 | $18.33 |
| July 2008 | $9.82 | $17.69 |
| June 2008 | $9.52 | $17.15 |
| May 2008 | $10.46 | $18.88 |
| April 2008 | $9.98 | $18.02 |
| March 2008 | $9.67 | $17.47 |
| February 2008 | $9.64 | $17.45 |
| January 2008 | $9.96 | $18.03 |
| December 2007 | $10.70 | $19.37 |
| November 2007 | $10.72 | $20.64 |
| October 2007 | $11.58 | $22.30 |
| September 2007 | $11.36 | $21.87 |
| August 2007 | $11.22 | $21.67 |
| July 2007 | $11.06 | $21.37 |
| June 2007 | $11.77 | $22.74 |
| May 2007 | $11.90 | $23.05 |
| April 2007 | $11.47 | $22.21 |
| March 2007 | $11.26 | $21.81 |
| February 2007 | $11.14 | $21.60 |
| January 2007 | $11.20 | $21.71 |
| December 2006 | $11.04 | $21.39 |
| November 2006 | $10.97 | $22.46 |
| October 2006 | $10.70 | $21.91 |
| September 2006 | $10.13 | $20.74 |
| August 2006 | $10.04 | $20.61 |
| July 2006 | $9.77 | $20.05 |
| June 2006 | $10.16 | $20.85 |
| May 2006 | $10.22 | $21.01 |
| April 2006 | $10.81 | $22.22 |
| March 2006 | $10.79 | $22.17 |
| February 2006 | $10.31 | $21.21 |
| January 2006 | $10.33 | $21.25 |
| December 2005 | $9.47 | $19.48 |
| November 2005 | $9.50 | $20.75 |
| October 2005 | $8.90 | $19.44 |
| September 2005 | $9.35 | $20.42 |
| August 2005 | $9.29 | $20.33 |
| July 2005 | $9.43 | $20.62 |
| June 2005 | $8.82 | $19.30 |
| May 2005 | $8.50 | $18.62 |
| April 2005 | $7.95 | $17.42 |
| March 2005 | $8.48 | $18.58 |
| February 2005 | $8.73 | $19.13 |
| January 2005 | $8.58 | $18.81 |
| December 2004 | $8.94 | $19.58 |
| November 2004 | $8.64 | $19.13 |
| October 2004 | $7.94 | $17.59 |
| September 2004 | $7.79 | $17.26 |
| August 2004 | $7.43 | $16.47 |
| July 2004 | $7.54 | $16.71 |
| June 2004 | $8.12 | $18 |
| May 2004 | $7.78 | $17.27 |
| April 2004 | $7.70 | $17.09 |
| March 2004 | $8.03 | $17.82 |
| February 2004 | $7.99 | $17.73 |
| January 2004 | $7.92 | $17.58 |
| December 2003 | $7.58 | $16.83 |
| November 2003 | $7.41 | $16.52 |
| October 2003 | $7.15 | $15.94 |
| September 2003 | $6.58 | $14.66 |
| August 2003 | $6.68 | $14.89 |
| July 2003 | $6.36 | $14.18 |
| June 2003 | $5.98 | $13.34 |
| May 2003 | $5.83 | $12.99 |
| April 2003 | $5.24 | $11.68 |
| March 2003 | $4.76 | $10.61 |
| February 2003 | $4.71 | $10.51 |
| January 2003 | $4.87 | $10.86 |
| December 2002 | $5 | $11.16 |
| November 2002 | $5.30 | $11.97 |
| October 2002 | $4.86 | $10.99 |
| September 2002 | $4.68 | $10.59 |
| August 2002 | $5.07 | $11.46 |
| July 2002 | $5.06 | $11.45 |
| June 2002 | $5.91 | $13.37 |
| May 2002 | $6.23 | $14.09 |
| April 2002 | $6.51 | $14.71 |
| March 2002 | $6.49 | $14.67 |
| February 2002 | $5.98 | $13.52 |
| January 2002 | $6.14 | $13.89 |
| December 2001 | $6.19 | $13.99 |
| November 2001 | $5.79 | $14.43 |
| October 2001 | $5.38 | $13.39 |
| September 2001 | $5.04 | $12.55 |
| August 2001 | $5.88 | $14.64 |
| July 2001 | $6.06 | $15.09 |
| June 2001 | $6.30 | $15.68 |
| May 2001 | $5.99 | $14.93 |
| April 2001 | $5.72 | $14.26 |
| March 2001 | $5.31 | $13.23 |
| February 2001 | $5.56 | $13.86 |
| January 2001 | $5.96 | $14.85 |
| December 2000 | $5.48 | $13.66 |
| November 2000 | $5.14 | $14.27 |
| October 2000 | $5.66 | $15.71 |
| September 2000 | $5.92 | $16.44 |
| August 2000 | $6.04 | $16.77 |
| July 2000 | $5.58 | $15.50 |
| June 2000 | $5.74 | $15.94 |
| May 2000 | $5.20 | $14.46 |
| April 2000 | $5.50 | $15.27 |
| March 2000 | $5.96 | $16.57 |
| February 2000 | $6.23 | $17.32 |
| January 2000 | $5.34 | $14.84 |
| December 1999 | $5.35 | $14.86 |
| November 1999 | $4.84 | $14.69 |
| October 1999 | $4.47 | $13.56 |
| September 1999 | $4.52 | $13.72 |
| August 1999 | $4.55 | $13.79 |
| July 1999 | $4.67 | $14.17 |
| June 1999 | $4.71 | $14.29 |
| May 1999 | $4.45 | $13.50 |
| April 1999 | $4.28 | $12.99 |
| March 1999 | $3.93 | $11.91 |
| February 1999 | $3.96 | $12.02 |
| January 1999 | $4.33 | $13.14 |
| December 1998 | $4.26 | $12.93 |
| November 1998 | $4.09 | $13.77 |
| October 1998 | $3.84 | $12.92 |
| September 1998 | $3.68 | $12.38 |
| August 1998 | $3.46 | $11.65 |
| July 1998 | $4.36 | $14.67 |
| June 1998 | $4.72 | $15.89 |
| May 1998 | $4.79 | $16.11 |
| April 1998 | $5.05 | $17 |
| March 1998 | $4.98 | $16.77 |
| February 1998 | $4.78 | $16.10 |
| January 1998 | $4.46 | $15 |
| December 1997 | $4.51 | $15.18 |
| November 1997 | $4.51 | $16.88 |
| October 1997 | $4.58 | $17.14 |
| September 1997 | $4.78 | $17.92 |
| August 1997 | $4.44 | $16.64 |
| July 1997 | $4.28 | $16.05 |
| June 1997 | $4.04 | $15.15 |
| May 1997 | $3.85 | $14.41 |
| April 1997 | $3.46 | $12.94 |
| March 1997 | $3.50 | $13.09 |
| February 1997 | $3.67 | $13.74 |
| January 1997 | $3.75 | $14.04 |
| December 1996 | $3.63 | $13.59 |
| November 1996 | $3.58 | $14.53 |
| October 1996 | $3.44 | $13.99 |
| September 1996 | $3.49 | $14.20 |
| August 1996 | $3.39 | $13.77 |
| July 1996 | $3.20 | $13.01 |
| June 1996 | $3.49 | $14.19 |
| May 1996 | $3.66 | $14.87 |
| April 1996 | $3.48 | $14.14 |
| March 1996 | $3.26 | $13.26 |
| February 1996 | $3.19 | $12.98 |
| January 1996 | $3.09 | $12.56 |
| December 1995 | $3.08 | $12.53 |
| November 1995 | $3.01 | $12.64 |
| October 1995 | $2.92 | $12.66 |
| September 1995 | $3.08 | $13.35 |
| August 1995 | $3.03 | $13.11 |
| July 1995 | $2.94 | $12.75 |
| June 1995 | $2.77 | $12.01 |
| May 1995 | $2.64 | $11.43 |
| April 1995 | $2.59 | $11.20 |
| March 1995 | $2.51 | $10.85 |
| February 1995 | $2.46 | $10.65 |
| January 1995 | $2.38 | $10.31 |
| December 1994 | $2.37 | $10.25 |
| November 1994 | $2.34 | $11.08 |
| October 1994 | $2.42 | $11.77 |
| September 1994 | $2.41 | $11.73 |
| August 1994 | $2.40 | $11.67 |
| July 1994 | $2.29 | $11.14 |
| June 1994 | $2.26 | $10.98 |
| May 1994 | $2.33 | $11.31 |
| April 1994 | $2.34 | $11.37 |
| March 1994 | $2.34 | $11.35 |
| February 1994 | $2.45 | $11.93 |
| January 1994 | $2.47 | $12.02 |
| December 1993 | $2.40 | $11.67 |
| November 1993 | $2.33 | $11.43 |
| October 1993 | $2.39 | $12.03 |
| September 1993 | $2.34 | $11.78 |
| August 1993 | $2.28 | $11.48 |
| July 1993 | $2.21 | $11.10 |
| June 1993 | $2.19 | $11.02 |
| May 1993 | $2.20 | $11.07 |
| April 1993 | $2.12 | $10.64 |
| March 1993 | $2.18 | $10.98 |
| February 1993 | $2.13 | $10.73 |
| January 1993 | $2.18 | $10.98 |
| December 1992 | $2.11 | $10.62 |
| November 1992 | $2.03 | $10.35 |
| October 1992 | $1.86 | $9.47 |
| September 1992 | $1.77 | $9 |
| August 1992 | $1.74 | $8.86 |
| July 1992 | $1.78 | $9.05 |
| June 1992 | $1.70 | $8.66 |
| May 1992 | $1.82 | $9.28 |
DFSTX
Price: $62.18
52 week price:
Dividend Yield: 0.95%
5-year range yield:
Forward Dividend Yield: 0.84%
Dividend Per Share: 0.52 USD
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 18.9 billion
Average Dividend Frequency: 3
Years Paying Dividends: 35
DGR3: -30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%