DFA Commodity Strategy Institutional (DCMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
4.880
-0.030 (-0.61%)
Oct 17, 2025, 4:00 PM EDT
DCMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | - | - |
| Oct 16, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.61% |
| Oct 15, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| Oct 14, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.20% |
| Oct 13, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 1.66% |
| Oct 10, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.43% |
| Oct 9, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.21% |
| Oct 8, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.61% |
| Oct 7, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.20% |
| Oct 6, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.62% |
| Oct 3, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.62% |
| Oct 2, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.21% |
| Oct 1, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.62% |
| Sep 30, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% |
| Sep 29, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.62% |
| Sep 26, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.62% |
| Sep 25, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.41% |
| Sep 24, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% |
| Sep 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.63% |
| Sep 22, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| Sep 19, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.42% |
| Sep 18, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.62% |
| Sep 17, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.03% |
| Sep 16, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.62% |
| Sep 15, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.83% |
| Sep 12, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.63% |
| Sep 11, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.21% |
| Sep 10, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.42% |
| Sep 9, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.21% |
| Sep 8, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.42% |
| Sep 4, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.63% |
| Sep 3, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.21% |
| Sep 2, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 1.05% |
| Aug 29, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.64% |
| Aug 28, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.43% |
| Aug 27, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.21% |
| Aug 26, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% |
| Aug 25, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.21% |
| Aug 22, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.64% |
| Aug 21, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.87% |
| Aug 20, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.65% |
| Aug 19, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.65% |
| Aug 18, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| Aug 15, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.22% |
| Aug 14, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.22% |
| Aug 13, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| Aug 12, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.22% |
| Aug 11, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| Aug 8, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| Aug 7, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.22% |