DFA US Sustainability Targeted Val Instl (DAABX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.46
+0.11 (0.43%)
At close: Aug 26, 2026
DAABX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.08% |
| Aug 24, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.39% |
| Aug 21, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.83% |
| Aug 20, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.90% |
| Aug 19, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.04% |
| Aug 18, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.05% |
| Aug 17, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.88% |
| Aug 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.39% |
| Aug 13, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.50% |
| Aug 12, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.27% |
| Aug 11, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.16% |
| Aug 10, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.58% |
| Aug 7, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.39% |
| Aug 6, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.66% |
| Aug 5, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.46% |
| Aug 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.72% |
| Aug 3, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 1.51% |
| Jul 31, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.28% |
| Jul 30, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.28% |
| Jul 29, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -1.17% |
| Jul 28, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 1.30% |
| Jul 27, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.76% |
| Jul 24, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.92% |
| Jul 23, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.96% |
| Jul 22, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.04% |
| Jul 21, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.72% |
| Jul 20, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -1.03% |
| Jul 17, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.87% |
| Jul 16, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.68% |
| Jul 15, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.56% |
| Jul 14, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.08% |
| Jul 13, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.12% |
| Jul 10, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.57% |
| Jul 9, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 1.15% |
| Jul 8, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -1.37% |
| Jul 7, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.84% |
| Jul 6, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.16% |
| Jul 2, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.20% |
| Jul 1, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.12% |
| Jun 30, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.16% |
| Jun 29, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.14% |
| Jun 26, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.02 | 0.76% |
| Jun 25, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.83 | 0.93% |
| Jun 24, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.60 | 1.27% |
| Jun 23, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.29 | -0.08% |
| Jun 22, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.31 | 0.04% |
| Jun 18, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.30 | 1.16% |
| Jun 17, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.02 | -1.63% |
| Jun 16, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.42 | -0.08% |
| Jun 15, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.44 | -0.37% |