DFA US Small Cap I ( DFSTX) - Price History
Monthly price history for DFSTX (DFA US Small Cap I)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $63.50 | $63.50 |
| July 2026 | $61.24 | $61.24 |
| June 2026 | $62.28 | $62.28 |
| May 2026 | $59.14 | $59.31 |
| April 2026 | $58.14 | $58.31 |
| March 2026 | $53.37 | $53.52 |
| February 2026 | $56.25 | $56.55 |
| January 2026 | $54.83 | $55.12 |
| December 2025 | $52 | $52.28 |
| November 2025 | $51.98 | $52.40 |
| October 2025 | $50.59 | $51 |
| September 2025 | $51.13 | $51.54 |
| August 2025 | $50.93 | $51.48 |
| July 2025 | $48.15 | $48.67 |
| June 2025 | $47.50 | $48.02 |
| May 2025 | $45.63 | $46.27 |
| April 2025 | $43.12 | $43.72 |
| March 2025 | $44.36 | $44.98 |
| February 2025 | $47.18 | $47.97 |
| January 2025 | $49.73 | $50.57 |
| December 2024 | $48.12 | $48.93 |
| November 2024 | $52.14 | $53.15 |
| October 2024 | $47.18 | $48.09 |
| September 2024 | $47.87 | $48.80 |
| August 2024 | $47.46 | $48.51 |
| July 2024 | $47.97 | $49.03 |
| June 2024 | $44.07 | $45.05 |
| May 2024 | $44.80 | $45.93 |
| April 2024 | $42.70 | $43.78 |
| March 2024 | $45.34 | $46.49 |
| February 2024 | $43.64 | $44.86 |
| January 2024 | $41.80 | $42.97 |
| December 2023 | $43.16 | $44.36 |
| November 2023 | $38.91 | $40.69 |
| October 2023 | $35.83 | $37.47 |
| September 2023 | $37.96 | $39.70 |
| August 2023 | $40.03 | $41.99 |
| July 2023 | $41.43 | $43.45 |
| June 2023 | $39.46 | $41.39 |
| May 2023 | $36.22 | $38.11 |
| April 2023 | $37.04 | $38.97 |
| March 2023 | $37.83 | $39.81 |
| February 2023 | $39.62 | $41.81 |
| January 2023 | $39.86 | $42.07 |
| December 2022 | $36.68 | $38.71 |
| November 2022 | $38.95 | $42.89 |
| October 2022 | $37.29 | $41.06 |
| September 2022 | $33.29 | $36.66 |
| August 2022 | $36.63 | $40.46 |
| July 2022 | $37.88 | $41.84 |
| June 2022 | $34.41 | $38.01 |
| May 2022 | $37.51 | $41.56 |
| April 2022 | $36.87 | $40.85 |
| March 2022 | $39.88 | $44.18 |
| February 2022 | $39.82 | $44.18 |
| January 2022 | $39.32 | $43.63 |
| December 2021 | $42.40 | $47.05 |
| November 2021 | $40.50 | $47.56 |
| October 2021 | $41.30 | $48.50 |
| September 2021 | $39.51 | $46.40 |
| August 2021 | $40.40 | $47.57 |
| July 2021 | $39.50 | $46.51 |
| June 2021 | $40.08 | $47.19 |
| May 2021 | $40.28 | $47.53 |
| April 2021 | $39.44 | $46.53 |
| March 2021 | $38.46 | $45.38 |
| February 2021 | $36.83 | $43.55 |
| January 2021 | $33.73 | $39.88 |
| December 2020 | $32.49 | $38.42 |
| November 2020 | $30.08 | $35.74 |
| October 2020 | $26.09 | $31 |
| September 2020 | $25.25 | $30 |
| August 2020 | $26.35 | $31.38 |
| July 2020 | $25.31 | $30.14 |
| June 2020 | $24.29 | $28.93 |
| May 2020 | $23.70 | $28.31 |
| April 2020 | $22.41 | $26.76 |
| March 2020 | $19.66 | $23.48 |
| February 2020 | $25.24 | $30.26 |
| January 2020 | $27.99 | $33.55 |
| December 2019 | $29.22 | $35.03 |
| November 2019 | $28.33 | $34.85 |
| October 2019 | $27.48 | $33.80 |
| September 2019 | $26.94 | $33.14 |
| August 2019 | $26.02 | $32.09 |
| July 2019 | $27.67 | $34.13 |
| June 2019 | $27.50 | $33.92 |
| May 2019 | $25.56 | $31.61 |
| April 2019 | $28.12 | $34.79 |
| March 2019 | $26.98 | $33.37 |
| February 2019 | $27.82 | $34.49 |
| January 2019 | $26.55 | $32.92 |
| December 2018 | $24 | $29.75 |
| November 2018 | $27.39 | $35.37 |
| October 2018 | $27.12 | $35.02 |
| September 2018 | $30.08 | $38.85 |
| August 2018 | $30.85 | $39.94 |
| July 2018 | $29.75 | $38.52 |
| June 2018 | $29.13 | $37.72 |
| May 2018 | $28.88 | $37.48 |
| April 2018 | $27.45 | $35.62 |
| March 2018 | $27.23 | $35.33 |
| February 2018 | $26.99 | $35.08 |
| January 2018 | $28.26 | $36.73 |
| December 2017 | $27.65 | $35.94 |
| November 2017 | $27.72 | $37.60 |
| October 2017 | $26.89 | $36.48 |
| September 2017 | $26.62 | $36.11 |
| August 2017 | $24.86 | $33.80 |
| July 2017 | $25.45 | $34.60 |
| June 2017 | $25.25 | $34.33 |
| May 2017 | $24.61 | $33.54 |
| April 2017 | $25.24 | $34.40 |
| March 2017 | $25.02 | $34.10 |
| February 2017 | $25.07 | $34.24 |
| January 2017 | $24.77 | $33.84 |
| December 2016 | $24.77 | $33.84 |
| November 2016 | $24.06 | $33.78 |
| October 2016 | $21.46 | $30.13 |
| September 2016 | $22.22 | $31.19 |
| August 2016 | $22.13 | $31.13 |
| July 2016 | $21.80 | $30.67 |
| June 2016 | $20.77 | $29.21 |
| May 2016 | $20.87 | $29.45 |
| April 2016 | $20.61 | $29.08 |
| March 2016 | $20.42 | $28.81 |
| February 2016 | $18.98 | $26.84 |
| January 2016 | $18.78 | $26.56 |
| December 2015 | $20.05 | $28.36 |
| November 2015 | $21.18 | $31.62 |
| October 2015 | $20.65 | $30.84 |
| September 2015 | $19.51 | $29.13 |
| August 2015 | $20.28 | $30.37 |
| July 2015 | $21.35 | $31.97 |
| June 2015 | $21.63 | $32.38 |
| May 2015 | $21.41 | $32.13 |
| April 2015 | $21.04 | $31.58 |
| March 2015 | $21.54 | $32.33 |
| February 2015 | $21.17 | $31.83 |
| January 2015 | $19.86 | $29.86 |
| December 2014 | $20.72 | $31.15 |
| November 2014 | $20.25 | $31.49 |
| October 2014 | $20.18 | $31.38 |
| September 2014 | $19.05 | $29.62 |
| August 2014 | $20.14 | $31.37 |
| July 2014 | $19.22 | $29.95 |
| June 2014 | $20.45 | $31.86 |
| May 2014 | $19.52 | $30.48 |
| April 2014 | $19.41 | $30.31 |
| March 2014 | $20 | $31.23 |
| February 2014 | $19.90 | $31.09 |
| January 2014 | $19.03 | $29.73 |
| December 2013 | $19.84 | $31 |
| November 2013 | $19.44 | $31.44 |
| October 2013 | $18.57 | $30.03 |
| September 2013 | $17.98 | $29.08 |
| August 2013 | $16.93 | $27.45 |
| July 2013 | $17.52 | $28.41 |
| June 2013 | $16.35 | $26.50 |
| May 2013 | $16.36 | $26.59 |
| April 2013 | $15.56 | $25.29 |
| March 2013 | $15.69 | $25.50 |
| February 2013 | $14.97 | $24.33 |
| January 2013 | $14.82 | $24.09 |
| December 2012 | $13.95 | $22.67 |
| November 2012 | $13.52 | $23.38 |
| October 2012 | $13.36 | $23.11 |
| September 2012 | $13.53 | $23.40 |
| August 2012 | $13.10 | $22.71 |
| July 2012 | $12.66 | $21.94 |
| June 2012 | $12.76 | $22.12 |
| May 2012 | $12.24 | $21.31 |
| April 2012 | $13.10 | $22.79 |
| March 2012 | $13.28 | $23.11 |
| February 2012 | $12.94 | $22.53 |
| January 2012 | $12.58 | $21.90 |
| December 2011 | $11.79 | $20.52 |
| November 2011 | $11.72 | $20.48 |
| October 2011 | $11.76 | $20.55 |
| September 2011 | $10.20 | $17.82 |
| August 2011 | $11.47 | $20.09 |
| July 2011 | $12.60 | $22.07 |
| June 2011 | $13.06 | $22.87 |
| May 2011 | $13.27 | $23.28 |
| April 2011 | $13.55 | $23.76 |
| March 2011 | $13.23 | $23.21 |
| February 2011 | $12.87 | $22.58 |
| January 2011 | $12.18 | $21.38 |
| December 2010 | $12.17 | $21.36 |
| November 2010 | $11.27 | $19.86 |
| October 2010 | $10.82 | $19.06 |
| September 2010 | $10.39 | $18.31 |
| August 2010 | $9.19 | $16.23 |
| July 2010 | $9.95 | $17.57 |
| June 2010 | $9.28 | $16.39 |
| May 2010 | $10.09 | $17.84 |
| April 2010 | $10.94 | $19.35 |
| March 2010 | $10.25 | $18.12 |
| February 2010 | $9.47 | $16.76 |
| January 2010 | $9.03 | $15.98 |
| December 2009 | $9.31 | $16.48 |
| November 2009 | $8.60 | $15.27 |
| October 2009 | $8.38 | $14.89 |
| September 2009 | $9.01 | $16 |
| August 2009 | $8.48 | $15.08 |
| July 2009 | $8.19 | $14.56 |
| June 2009 | $7.42 | $13.19 |
| May 2009 | $7.23 | $12.89 |
| April 2009 | $6.98 | $12.45 |
| March 2009 | $5.89 | $10.50 |
| February 2009 | $5.34 | $9.54 |
| January 2009 | $6.07 | $10.85 |
| December 2008 | $6.83 | $12.20 |
| November 2008 | $6.51 | $11.72 |
| October 2008 | $7.41 | $13.35 |
| September 2008 | $9.33 | $16.81 |
| August 2008 | $10.15 | $18.33 |
| July 2008 | $9.79 | $17.69 |
| June 2008 | $9.49 | $17.15 |
| May 2008 | $10.43 | $18.88 |
| April 2008 | $9.95 | $18.02 |
| March 2008 | $9.65 | $17.47 |
| February 2008 | $9.61 | $17.45 |
| January 2008 | $9.93 | $18.03 |
| December 2007 | $10.67 | $19.37 |
| November 2007 | $10.69 | $20.64 |
| October 2007 | $11.55 | $22.30 |
| September 2007 | $11.33 | $21.87 |
| August 2007 | $11.19 | $21.67 |
| July 2007 | $11.03 | $21.37 |
| June 2007 | $11.74 | $22.74 |
| May 2007 | $11.87 | $23.05 |
| April 2007 | $11.44 | $22.21 |
| March 2007 | $11.23 | $21.81 |
| February 2007 | $11.11 | $21.60 |
| January 2007 | $11.17 | $21.71 |
| December 2006 | $11.01 | $21.39 |
| November 2006 | $10.94 | $22.46 |
| October 2006 | $10.67 | $21.91 |
| September 2006 | $10.10 | $20.74 |
| August 2006 | $10.02 | $20.61 |
| July 2006 | $9.74 | $20.05 |
| June 2006 | $10.13 | $20.85 |
| May 2006 | $10.19 | $21.01 |
| April 2006 | $10.78 | $22.22 |
| March 2006 | $10.76 | $22.17 |
| February 2006 | $10.28 | $21.21 |
| January 2006 | $10.30 | $21.25 |
| December 2005 | $9.44 | $19.48 |
| November 2005 | $9.48 | $20.75 |
| October 2005 | $8.88 | $19.44 |
| September 2005 | $9.33 | $20.42 |
| August 2005 | $9.27 | $20.33 |
| July 2005 | $9.40 | $20.62 |
| June 2005 | $8.80 | $19.30 |
| May 2005 | $8.48 | $18.62 |
| April 2005 | $7.93 | $17.42 |
| March 2005 | $8.46 | $18.58 |
| February 2005 | $8.71 | $19.13 |
| January 2005 | $8.56 | $18.81 |
| December 2004 | $8.91 | $19.58 |
| November 2004 | $8.61 | $19.13 |
| October 2004 | $7.92 | $17.59 |
| September 2004 | $7.77 | $17.26 |
| August 2004 | $7.41 | $16.47 |
| July 2004 | $7.52 | $16.71 |
| June 2004 | $8.10 | $18 |
| May 2004 | $7.76 | $17.27 |
| April 2004 | $7.68 | $17.09 |
| March 2004 | $8.01 | $17.82 |
| February 2004 | $7.96 | $17.73 |
| January 2004 | $7.90 | $17.58 |
| December 2003 | $7.56 | $16.83 |
| November 2003 | $7.39 | $16.52 |
| October 2003 | $7.13 | $15.94 |
| September 2003 | $6.56 | $14.66 |
| August 2003 | $6.66 | $14.89 |
| July 2003 | $6.34 | $14.18 |
| June 2003 | $5.97 | $13.34 |
| May 2003 | $5.81 | $12.99 |
| April 2003 | $5.22 | $11.68 |
| March 2003 | $4.74 | $10.61 |
| February 2003 | $4.70 | $10.51 |
| January 2003 | $4.86 | $10.86 |
| December 2002 | $4.99 | $11.16 |
| November 2002 | $5.28 | $11.97 |
| October 2002 | $4.85 | $10.99 |
| September 2002 | $4.67 | $10.59 |
| August 2002 | $5.06 | $11.46 |
| July 2002 | $5.05 | $11.45 |
| June 2002 | $5.90 | $13.37 |
| May 2002 | $6.22 | $14.09 |
| April 2002 | $6.49 | $14.71 |
| March 2002 | $6.47 | $14.67 |
| February 2002 | $5.96 | $13.52 |
| January 2002 | $6.13 | $13.89 |
| December 2001 | $6.17 | $13.99 |
| November 2001 | $5.78 | $14.43 |
| October 2001 | $5.36 | $13.39 |
| September 2001 | $5.02 | $12.55 |
| August 2001 | $5.86 | $14.64 |
| July 2001 | $6.04 | $15.09 |
| June 2001 | $6.28 | $15.68 |
| May 2001 | $5.98 | $14.93 |
| April 2001 | $5.71 | $14.26 |
| March 2001 | $5.30 | $13.23 |
| February 2001 | $5.55 | $13.86 |
| January 2001 | $5.94 | $14.85 |
| December 2000 | $5.47 | $13.66 |
| November 2000 | $5.12 | $14.27 |
| October 2000 | $5.64 | $15.71 |
| September 2000 | $5.90 | $16.44 |
| August 2000 | $6.02 | $16.77 |
| July 2000 | $5.56 | $15.50 |
| June 2000 | $5.72 | $15.94 |
| May 2000 | $5.19 | $14.46 |
| April 2000 | $5.48 | $15.27 |
| March 2000 | $5.95 | $16.57 |
| February 2000 | $6.22 | $17.32 |
| January 2000 | $5.33 | $14.84 |
| December 1999 | $5.33 | $14.86 |
| November 1999 | $4.83 | $14.69 |
| October 1999 | $4.46 | $13.56 |
| September 1999 | $4.51 | $13.72 |
| August 1999 | $4.54 | $13.79 |
| July 1999 | $4.66 | $14.17 |
| June 1999 | $4.70 | $14.29 |
| May 1999 | $4.44 | $13.50 |
| April 1999 | $4.27 | $12.99 |
| March 1999 | $3.92 | $11.91 |
| February 1999 | $3.95 | $12.02 |
| January 1999 | $4.32 | $13.14 |
| December 1998 | $4.25 | $12.93 |
| November 1998 | $4.08 | $13.77 |
| October 1998 | $3.83 | $12.92 |
| September 1998 | $3.67 | $12.38 |
| August 1998 | $3.45 | $11.65 |
| July 1998 | $4.35 | $14.67 |
| June 1998 | $4.71 | $15.89 |
| May 1998 | $4.77 | $16.11 |
| April 1998 | $5.04 | $17 |
| March 1998 | $4.97 | $16.77 |
| February 1998 | $4.77 | $16.10 |
| January 1998 | $4.44 | $15 |
| December 1997 | $4.50 | $15.18 |
| November 1997 | $4.49 | $16.88 |
| October 1997 | $4.56 | $17.14 |
| September 1997 | $4.77 | $17.92 |
| August 1997 | $4.43 | $16.64 |
| July 1997 | $4.27 | $16.05 |
| June 1997 | $4.03 | $15.15 |
| May 1997 | $3.84 | $14.41 |
| April 1997 | $3.44 | $12.94 |
| March 1997 | $3.48 | $13.09 |
| February 1997 | $3.66 | $13.74 |
| January 1997 | $3.74 | $14.04 |
| December 1996 | $3.62 | $13.59 |
| November 1996 | $3.56 | $14.53 |
| October 1996 | $3.43 | $13.99 |
| September 1996 | $3.48 | $14.20 |
| August 1996 | $3.38 | $13.77 |
| July 1996 | $3.19 | $13.01 |
| June 1996 | $3.48 | $14.19 |
| May 1996 | $3.65 | $14.87 |
| April 1996 | $3.47 | $14.14 |
| March 1996 | $3.25 | $13.26 |
| February 1996 | $3.18 | $12.98 |
| January 1996 | $3.08 | $12.56 |
| December 1995 | $3.07 | $12.53 |
| November 1995 | $3 | $12.64 |
| October 1995 | $2.92 | $12.66 |
| September 1995 | $3.08 | $13.35 |
| August 1995 | $3.02 | $13.11 |
| July 1995 | $2.94 | $12.75 |
| June 1995 | $2.77 | $12.01 |
| May 1995 | $2.63 | $11.43 |
| April 1995 | $2.58 | $11.20 |
| March 1995 | $2.50 | $10.85 |
| February 1995 | $2.45 | $10.65 |
| January 1995 | $2.38 | $10.31 |
| December 1994 | $2.36 | $10.25 |
| November 1994 | $2.33 | $11.08 |
| October 1994 | $2.41 | $11.77 |
| September 1994 | $2.41 | $11.73 |
| August 1994 | $2.39 | $11.67 |
| July 1994 | $2.28 | $11.14 |
| June 1994 | $2.25 | $10.98 |
| May 1994 | $2.32 | $11.31 |
| April 1994 | $2.33 | $11.37 |
| March 1994 | $2.33 | $11.35 |
| February 1994 | $2.45 | $11.93 |
| January 1994 | $2.47 | $12.02 |
| December 1993 | $2.39 | $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 | $2.20 | $11.10 |
| June 1993 | $2.19 | $11.02 |
| May 1993 | $2.20 | $11.07 |
| April 1993 | $2.11 | $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 | $1.76 | $9 |
| August 1992 | $1.74 | $8.86 |
| July 1992 | $1.77 | $9.05 |
| June 1992 | $1.70 | $8.66 |
| May 1992 | $1.82 | $9.28 |
DFSTX
Price: $63.50
52 week price:
Dividend Yield: 0.94%
5-year range yield:
Forward Dividend Yield: 1.11%
Dividend Per Share: 0.71 USD
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 20.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 35
DGR3: -30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%