Skip to main content
logo
DFA US Sustainability Targeted Val Instl (DAABX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.43
-0.34 (-1.37%)
At close: Jul 8, 2026

DAABX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202624.4324.4324.4324.4324.43-1.37%
Jul 7, 202624.7724.7724.7724.7724.77-0.84%
Jul 6, 202624.9824.9824.9824.9824.980.16%
Jul 2, 202624.9424.9424.9424.9424.94-0.20%
Jul 1, 202624.9924.9924.9924.9924.99-0.12%
Jun 30, 202625.0225.0225.0225.0225.020.16%
Jun 29, 202624.9824.9824.9824.9824.98-0.14%
Jun 26, 202625.1025.1025.1025.1025.020.76%
Jun 25, 202624.9124.9124.9124.9124.830.93%
Jun 24, 202624.6824.6824.6824.6824.601.27%
Jun 23, 202624.3724.3724.3724.3724.29-0.08%
Jun 22, 202624.3924.3924.3924.3924.310.04%
Jun 18, 202624.3824.3824.3824.3824.301.16%
Jun 17, 202624.1024.1024.1024.1024.02-1.63%
Jun 16, 202624.5024.5024.5024.5024.42-0.08%
Jun 15, 202624.5224.5224.5224.5224.44-0.37%
Jun 12, 202624.6124.6124.6124.6124.530.90%
Jun 11, 202624.3924.3924.3924.3924.312.10%
Jun 10, 202623.8923.8923.8923.8923.81-0.96%
Jun 9, 202624.1224.1224.1224.1224.041.22%
Jun 8, 202623.8323.8323.8323.8323.750.51%
Jun 5, 202623.7123.7123.7123.7123.63-1.04%
Jun 4, 202623.9623.9623.9623.9623.881.10%
Jun 3, 202623.7023.7023.7023.7023.62-0.79%
Jun 2, 202623.8923.8923.8923.8923.810.97%
Jun 1, 202623.6623.6623.6623.6623.58-0.21%
May 29, 202623.7123.7123.7123.7123.63-0.63%
May 28, 202623.8623.8623.8623.8623.780.12%
May 27, 202623.8323.8323.8323.8323.750.08%
May 26, 202623.8123.8123.8123.8123.731.23%
May 22, 202623.5223.5223.5223.5223.440.82%
May 21, 202623.3323.3323.3323.3323.250.30%
May 20, 202623.2623.2623.2623.2623.182.29%
May 19, 202622.7422.7422.7422.7422.66-1.13%
May 18, 202623.0023.0023.0023.0022.920.70%
May 15, 202622.8422.8422.8422.8422.76-1.80%
May 14, 202623.2623.2623.2623.2623.180.56%
May 13, 202623.1323.1323.1323.1323.05-0.51%
May 12, 202623.2523.2523.2523.2523.17-0.81%
May 11, 202623.4423.4423.4423.4423.36-1.22%
May 8, 202623.7323.7323.7323.7323.650.64%
May 7, 202623.5823.5823.5823.5823.50-0.97%
May 6, 202623.8123.8123.8123.8123.731.45%
May 5, 202623.4723.4723.4723.4723.391.47%
May 4, 202623.1323.1323.1323.1323.05-1.41%
May 1, 202623.4623.4623.4623.4623.38-0.34%
Apr 30, 202623.5423.5423.5423.5423.461.77%
Apr 29, 202623.1323.1323.1323.1323.05-0.98%
Apr 28, 202623.3623.3623.3623.3623.28-0.34%
Apr 27, 202623.4423.4423.4423.4423.360.21%