DFA Commodity Strategy Portfolio Institutional Class Shares (DCMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.81
-0.03 (-0.51%)
Apr 1, 2026, 8:05 AM EST
DCMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | - | - |
| Mar 31, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.51% |
| Mar 30, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.17% |
| Mar 27, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.81 | 1.22% |
| Mar 26, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.74 | 1.23% |
| Mar 25, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.67 | -0.35% |
| Mar 24, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.69 | 1.60% |
| Mar 23, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.60 | -3.77% |
| Mar 20, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.82 | 0.17% |
| Mar 19, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.81 | -0.51% |
| Mar 18, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.84 | 0.86% |
| Mar 17, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.79 | 0.69% |
| Mar 16, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.75 | -1.54% |
| Mar 13, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.84 | -0.17% |
| Mar 12, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.85 | 1.91% |
| Mar 11, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.74 | 1.77% |
| Mar 10, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.64 | -0.70% |
| Mar 9, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.68 | 0.35% |
| Mar 6, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.66 | 3.09% |
| Mar 5, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.49 | 1.29% |
| Mar 4, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.42 | - |
| Mar 3, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.42 | 0.37% |
| Mar 2, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.40 | 1.50% |
| Feb 27, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.32 | 1.14% |
| Feb 26, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.26 | -0.38% |
| Feb 25, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | 0.76% |
| Feb 24, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.24 | -0.19% |
| Feb 23, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.25 | 0.38% |
| Feb 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.23 | 0.96% |
| Feb 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.19 | 0.58% |
| Feb 18, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.16 | 2.17% |
| Feb 17, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.05 | -1.56% |
| Feb 13, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.13 | 0.19% |
| Feb 12, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.12 | -1.35% |
| Feb 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.19 | 0.78% |
| Feb 10, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.15 | -0.39% |
| Feb 9, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.17 | 0.78% |
| Feb 6, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.13 | 0.19% |
| Feb 5, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.12 | -0.97% |
| Feb 4, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.17 | 0.78% |
| Feb 3, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.13 | 2.39% |
| Feb 2, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.01 | -3.83% |
| Jan 30, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.20 | -3.51% |
| Jan 29, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.39 | 1.12% |
| Jan 28, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | 1.52% |
| Jan 27, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.25 | -0.57% |
| Jan 26, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | 2.71% |
| Jan 23, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.15 | 1.98% |
| Jan 22, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.05 | 0.40% |
| Jan 21, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.03 | 1.20% |