DFA Commodity Strategy Portfolio Institutional Class Shares (DCMSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
4.620
-0.010 (-0.22%)
May 30, 2025, 8:05 AM EDT
DCMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.87% |
| May 29, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.22% |
| May 28, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.64% |
| May 27, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.85% |
| May 23, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.86% |
| May 22, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.64% |
| May 21, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.21% |
| May 20, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.30% |
| May 19, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| May 16, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.65% |
| May 15, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.64% |
| May 14, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.85% |
| May 13, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.85% |
| May 12, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.21% |
| May 9, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 1.08% |
| May 8, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.22% |
| May 7, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.64% |
| May 6, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.08% |
| May 5, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.22% |
| May 2, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.65% |
| May 1, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| Apr 30, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.50% |
| Apr 29, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.64% |
| Apr 28, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.43% |
| Apr 25, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.21% |
| Apr 24, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.86% |
| Apr 23, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.64% |
| Apr 22, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.65% |
| Apr 21, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.85% |
| Apr 17, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.65% |
| Apr 16, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.31% |
| Apr 15, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| Apr 14, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.22% |
| Apr 11, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.55% |
| Apr 10, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| Apr 9, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 2.49% |
| Apr 8, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.90% |
| Apr 7, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.76% |
| Apr 4, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -4.42% |
| Apr 3, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -2.46% |
| Apr 2, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.41% |
| Apr 1, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.21% |
| Mar 31, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.62% |
| Mar 28, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.41% |
| Mar 27, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.21% |
| Mar 26, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| Mar 25, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.21% |
| Mar 24, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.21% |
| Mar 21, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% |
| Mar 20, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.21% |