DFA Commodity Strategy Institutional (DCMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
4.800
+0.030 (0.63%)
Sep 15, 2025, 8:05 AM EDT
DCMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 6, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.22% |
| Aug 5, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.22% |
| Aug 4, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| Aug 1, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.65% |
| Jul 31, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.90% |
| Jul 30, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.42% |
| Jul 29, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.63% |
| Jul 28, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.21% |
| Jul 25, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.84% |
| Jul 24, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.21% |
| Jul 23, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.42% |
| Jul 22, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| Jul 21, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.21% |
| Jul 18, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% |
| Jul 17, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.42% |
| Jul 16, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.42% |
| Jul 15, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.21% |
| Jul 14, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Jul 11, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.64% |
| Jul 10, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.21% |
| Jul 9, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.42% |
| Jul 8, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.85% |
| Jul 7, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.64% |
| Jul 3, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.21% |