Skip to main content
logo
DFA US Sustainability Targeted Val Instl (DAABX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.73
-0.02 (-0.09%)
At close: Apr 2, 2026

DAABX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 2, 202621.7321.7321.7321.7321.73-0.09%
Apr 1, 202621.7521.7521.7521.7521.750.60%
Mar 31, 202621.6221.6221.6221.6221.622.51%
Mar 30, 202621.0921.0921.0921.0921.09-0.89%
Mar 27, 202621.2821.2821.2821.2821.20-1.71%
Mar 26, 202621.6521.6521.6521.6521.57-0.73%
Mar 25, 202621.8121.8121.8121.8121.730.83%
Mar 24, 202621.6321.6321.6321.6321.550.79%
Mar 23, 202621.4621.4621.4621.4621.382.48%
Mar 20, 202620.9420.9420.9420.9420.86-1.37%
Mar 19, 202621.2321.2321.2321.2321.150.09%
Mar 18, 202621.2121.2121.2121.2121.13-1.53%
Mar 17, 202621.5421.5421.5421.5421.460.75%
Mar 16, 202621.3821.3821.3821.3821.300.42%
Mar 13, 202621.2921.2921.2921.2921.21-0.19%
Mar 12, 202621.3321.3321.3321.3321.25-1.75%
Mar 11, 202621.7121.7121.7121.7121.63-0.55%
Mar 10, 202621.8321.8321.8321.8321.75-0.64%
Mar 9, 202621.9721.9721.9721.9721.890.05%
Mar 6, 202621.9621.9621.9621.9621.88-2.31%
Mar 5, 202622.4822.4822.4822.4822.40-1.58%
Mar 4, 202622.8422.8422.8422.8422.760.35%
Mar 3, 202622.7622.7622.7622.7622.68-1.39%
Mar 2, 202623.0823.0823.0823.0822.990.22%
Feb 27, 202623.0323.0323.0323.0322.95-1.58%
Feb 26, 202623.4023.4023.4023.4023.310.47%
Feb 25, 202623.2923.2923.2923.2923.200.04%
Feb 24, 202623.2823.2823.2823.2823.190.69%
Feb 23, 202623.1223.1223.1223.1223.03-2.32%
Feb 20, 202623.6723.6723.6723.6723.580.42%
Feb 19, 202623.5723.5723.5723.5723.48-0.38%
Feb 18, 202623.6623.6623.6623.6623.570.38%
Feb 17, 202623.5723.5723.5723.5723.48-0.17%
Feb 13, 202623.6123.6123.6123.6123.520.68%
Feb 12, 202623.4523.4523.4523.4523.36-1.39%
Feb 11, 202623.7823.7823.7823.7823.69-0.13%
Feb 10, 202623.8123.8123.8123.8123.720.17%
Feb 9, 202623.7723.7723.7723.7723.68-0.25%
Feb 6, 202623.8323.8323.8323.8323.742.41%
Feb 5, 202623.2723.2723.2723.2723.18-0.77%
Feb 4, 202623.4523.4523.4523.4523.361.82%
Feb 3, 202623.0323.0323.0323.0322.950.35%
Feb 2, 202622.9522.9522.9522.9522.871.32%
Jan 30, 202622.6522.6522.6522.6522.57-0.44%
Jan 29, 202622.7522.7522.7522.7522.670.75%
Jan 28, 202622.5822.5822.5822.5822.50-0.48%
Jan 27, 202622.6922.6922.6922.6922.61-0.22%
Jan 26, 202622.7422.7422.7422.7422.66-
Jan 23, 202622.7422.7422.7422.7422.66-1.64%
Jan 22, 202623.1223.1223.1223.1223.030.30%