DFA Commodity Strategy Portfolio Institutional Class Shares (DCMSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
4.800
+0.020 (0.42%)
Mar 13, 2025, 8:00 PM EST
DCMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.21% |
| Mar 11, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.21% |
| Mar 10, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.21% |
| Mar 7, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.42% |
| Mar 6, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| Mar 5, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.85% |
| Mar 4, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.21% |
| Mar 3, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.64% |
| Feb 28, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.47% |
| Feb 27, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.42% |
| Feb 26, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% |
| Feb 25, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.62% |
| Feb 24, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.82% |
| Feb 21, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.81% |
| Feb 20, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.20% |
| Feb 19, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.20% |
| Feb 18, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 1.45% |
| Feb 14, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| Feb 13, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.21% |
| Feb 12, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.21% |
| Feb 11, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.21% |
| Feb 10, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 1.26% |
| Feb 7, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Feb 6, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.21% |
| Feb 5, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.21% |
| Feb 4, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.64% |
| Feb 3, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.07% |
| Jan 31, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.43% |
| Jan 30, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.21% |
| Jan 29, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.65% |
| Jan 28, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.22% |
| Jan 27, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.49% |
| Jan 24, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
| Jan 23, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.21% |
| Jan 22, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% |
| Jan 21, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% |
| Jan 17, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.63% |
| Jan 16, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.42% |
| Jan 15, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 1.50% |
| Jan 14, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% |
| Jan 13, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.65% |
| Jan 10, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 2.88% |
| Jan 8, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| Jan 7, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.22% |
| Jan 6, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.89% |
| Jan 3, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.11% |
| Jan 2, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.89% |
| Dec 31, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| Dec 30, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.67% |
| Dec 27, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.23% |