Skip to main content
logo
DFA US Sustainability Targeted Val Instl (DAABX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.74
-0.26 (-1.13%)
At close: May 19, 2026

DAABX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 19, 202622.7422.7422.7422.7422.74-1.13%
May 18, 202623.0023.0023.0023.0023.000.70%
May 15, 202622.8422.8422.8422.8422.84-1.81%
May 14, 202623.2623.2623.2623.2623.260.56%
May 13, 202623.1323.1323.1323.1323.13-0.52%
May 12, 202623.2523.2523.2523.2523.25-0.81%
May 11, 202623.4423.4423.4423.4423.44-1.22%
May 8, 202623.7323.7323.7323.7323.730.64%
May 7, 202623.5823.5823.5823.5823.58-0.97%
May 6, 202623.8123.8123.8123.8123.811.45%
May 5, 202623.4723.4723.4723.4723.471.47%
May 4, 202623.1323.1323.1323.1323.13-1.41%
May 1, 202623.4623.4623.4623.4623.46-0.34%
Apr 30, 202623.5423.5423.5423.5423.541.77%
Apr 29, 202623.1323.1323.1323.1323.13-0.98%
Apr 28, 202623.3623.3623.3623.3623.36-0.34%
Apr 27, 202623.4423.4423.4423.4423.440.21%
Apr 24, 202623.3923.3923.3923.3923.39-
Apr 23, 202623.3923.3923.3923.3923.390.21%
Apr 22, 202623.3423.3423.3423.3423.34-0.17%
Apr 21, 202623.3823.3823.3823.3823.38-0.64%
Apr 20, 202623.5323.5323.5323.5323.530.60%
Apr 17, 202623.3923.3923.3923.3923.392.50%
Apr 16, 202622.8222.8222.8222.8222.820.35%
Apr 15, 202622.7422.7422.7422.7422.74-0.52%
Apr 14, 202622.8622.8622.8622.8622.860.04%
Apr 13, 202622.8522.8522.8522.8522.851.20%
Apr 10, 202622.5822.5822.5822.5822.58-0.62%
Apr 9, 202622.7222.7222.7222.7222.720.80%
Apr 8, 202622.5422.5422.5422.5422.543.11%
Apr 7, 202621.8621.8621.8621.8621.86-0.09%
Apr 6, 202621.8821.8821.8821.8821.880.69%
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%