DFA Commodity Strategy Portfolio Institutional Class Shares (DCMSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
4.910
-0.030 (-0.61%)
Jun 20, 2025, 4:00 PM EDT
DCMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 20, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.61% |
| Jun 18, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.41% |
| Jun 17, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.23% |
| Jun 16, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.41% |
| Jun 13, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.89% |
| Jun 12, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.21% |
| Jun 11, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% |
| Jun 10, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.42% |
| Jun 9, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.21% |
| Jun 6, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.64% |
| Jun 5, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% |
| Jun 4, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.21% |
| Jun 3, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.43% |
| Jun 2, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1.97% |
| 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% |