Skip to main content
logo
DFA US Sustainability Targeted Val Instl (DAABX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.61
+0.16 (0.68%)
Feb 13, 2026, 9:30 AM EST

DAABX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 13, 202623.6123.6123.6123.6123.610.68%
Feb 12, 202623.4523.4523.4523.4523.45-1.39%
Feb 11, 202623.7823.7823.7823.7823.78-0.13%
Feb 10, 202623.8123.8123.8123.8123.810.17%
Feb 9, 202623.7723.7723.7723.7723.77-0.25%
Feb 6, 202623.8323.8323.8323.8323.832.41%
Feb 5, 202623.2723.2723.2723.2723.27-0.77%
Feb 4, 202623.4523.4523.4523.4523.451.82%
Feb 3, 202623.0323.0323.0323.0323.030.35%
Feb 2, 202622.9522.9522.9522.9522.951.32%
Jan 30, 202622.6522.6522.6522.6522.65-0.44%
Jan 29, 202622.7522.7522.7522.7522.750.75%
Jan 28, 202622.5822.5822.5822.5822.58-0.48%
Jan 27, 202622.6922.6922.6922.6922.69-0.22%
Jan 26, 202622.7422.7422.7422.7422.74-
Jan 23, 202622.7422.7422.7422.7422.74-1.64%
Jan 22, 202623.1223.1223.1223.1223.120.30%
Jan 21, 202623.0523.0523.0523.0523.052.86%
Jan 20, 202622.4122.4122.4122.4122.41-1.41%
Jan 16, 202622.7322.7322.7322.7322.73-0.48%
Jan 15, 202622.8422.8422.8422.8422.841.29%
Jan 14, 202622.5522.5522.5522.5522.550.45%
Jan 13, 202622.4522.4522.4522.4522.450.13%
Jan 12, 202622.4222.4222.4222.4222.42-0.22%
Jan 9, 202622.4722.4722.4722.4722.470.63%
Jan 8, 202622.3322.3322.3322.3322.331.64%
Jan 7, 202621.9721.9721.9721.9721.97-1.04%
Jan 6, 202622.2022.2022.2022.2022.201.37%
Jan 5, 202621.9021.9021.9021.9021.901.67%
Jan 2, 202621.5421.5421.5421.5421.540.84%
Dec 31, 202521.3621.3621.3621.3621.36-0.93%
Dec 30, 202521.5621.5621.5621.5621.56-0.37%
Dec 29, 202521.6421.6421.6421.6421.64-0.51%
Dec 26, 202521.7521.7521.7521.7521.75-0.05%
Dec 24, 202521.7621.7621.7621.7621.760.28%
Dec 23, 202521.7021.7021.7021.7021.70-0.50%
Dec 22, 202521.8121.8121.8121.8121.810.51%
Dec 19, 202521.7021.7021.7021.7021.700.09%
Dec 18, 202521.6821.6821.6821.6821.680.28%
Dec 17, 202521.6221.6221.6221.6221.62-0.14%
Dec 16, 202521.6521.6521.6521.6521.65-0.60%
Dec 15, 202521.7821.7821.7821.7821.78-0.41%
Dec 12, 202521.8021.8021.8021.8721.80-0.86%
Dec 11, 202521.9921.9921.9922.0621.991.10%
Dec 10, 202521.7521.7521.7521.8221.752.63%
Dec 9, 202521.1921.1921.1921.2621.190.14%
Dec 8, 202521.1621.1621.1621.2321.16-0.52%
Dec 5, 202521.2721.2721.2721.3421.270.05%
Dec 4, 202521.2621.2621.2621.3321.26-0.14%
Dec 3, 202521.2921.2921.2921.3621.291.38%