DFA US Sustainability Targeted Val Instl (DAABX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.14
+0.40 (1.68%)
At close: Oct 15, 2026
DAABX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 1.68% |
| Oct 14, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.88% |
| Oct 13, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.42% |
| Oct 12, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.08% |
| Oct 9, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.38% |
| Oct 8, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.72% |
| Oct 7, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -1.45% |
| Oct 6, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.12% |
| Oct 5, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.21% |
| Oct 2, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.92% |
| Oct 1, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.80% |
| Sep 30, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.92% |
| Sep 29, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.58% |
| Sep 28, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 23.97 | -0.82% |
| Sep 25, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.17 | 0.62% |
| Sep 24, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.02 | -0.41% |
| Sep 23, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.12 | -0.90% |
| Sep 22, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.34 | 0.12% |
| Sep 21, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.31 | -0.12% |
| Sep 18, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.34 | -0.65% |
| Sep 17, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.50 | - |
| Sep 16, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.50 | -0.73% |
| Sep 15, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.68 | -0.28% |
| Sep 14, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.75 | -0.40% |
| Sep 11, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.85 | 0.73% |
| Sep 10, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.67 | -0.60% |
| Sep 9, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.82 | -0.92% |
| Sep 8, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.05 | -1.45% |
| Sep 4, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.42 | 0.31% |
| Sep 3, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.34 | 0.68% |
| Sep 2, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.17 | 1.32% |
| Sep 1, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.84 | -0.95% |
| Aug 31, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.08 | -0.67% |
| Aug 28, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.25 | -0.28% |
| Aug 27, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.32 | -0.23% |
| Aug 26, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.38 | 0.43% |
| Aug 25, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.27 | -0.08% |
| Aug 24, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.29 | -0.39% |
| Aug 21, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.39 | 0.83% |
| Aug 20, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.18 | -0.90% |
| Aug 19, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.41 | -0.04% |
| Aug 18, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.42 | -1.05% |
| Aug 17, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.68 | -0.89% |
| Aug 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.91 | 0.39% |
| Aug 13, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.81 | 0.51% |
| Aug 12, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.68 | 0.27% |
| Aug 11, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.62 | 0.16% |
| Aug 10, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.58 | -0.58% |
| Aug 7, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.72 | 0.39% |
| Aug 6, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.63 | -0.66% |