DFA Commodity Strategy Portfolio Institutional Class Shares (DCMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.42
+0.08 (1.50%)
Mar 3, 2026, 8:05 AM EST
DCMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 3, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | - | - |
| Mar 2, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 1.50% |
| Feb 27, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.14% |
| Feb 26, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.38% |
| Feb 25, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.76% |
| Feb 24, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.19% |
| Feb 23, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.38% |
| Feb 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% |
| Feb 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.58% |
| Feb 18, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 2.17% |
| Feb 17, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.56% |
| Feb 13, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.19% |
| Feb 12, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -1.35% |
| Feb 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.78% |
| Feb 10, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.39% |
| Feb 9, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.78% |
| Feb 6, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.19% |
| Feb 5, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.97% |
| Feb 4, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.78% |
| Feb 3, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 2.39% |
| Feb 2, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -3.83% |
| Jan 30, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -3.51% |
| Jan 29, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 1.12% |
| Jan 28, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.52% |
| Jan 27, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.57% |
| Jan 26, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.71% |
| Jan 23, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.98% |
| Jan 22, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.40% |
| Jan 21, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1.20% |
| Jan 20, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.68% |
| Jan 16, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.61% |
| Jan 15, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.61% |
| Jan 14, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.82% |
| Jan 13, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.62% |
| Jan 12, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.68% |
| Jan 9, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.85% |
| Jan 8, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.21% |
| Jan 7, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.63% |
| Jan 6, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.63% |
| Jan 5, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 1.72% |
| Jan 2, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| Dec 31, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -2.11% |
| Dec 30, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.50% |
| Dec 29, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.68% |
| Dec 26, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.85% |
| Dec 24, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.21% |
| Dec 23, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 1.29% |
| Dec 22, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.87% |
| Dec 19, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.66% |
| Dec 18, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% |