DFA Commodity Strategy Institutional (DCMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.06
+0.01 (0.20%)
At close: Dec 10, 2025
DCMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 11, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Dec 10, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.20% |
| Dec 9, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.59% |
| Dec 8, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.55% |
| Dec 5, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.58% |
| Dec 4, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.39% |
| Dec 3, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.59% |
| Dec 2, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.59% |
| Dec 1, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.59% |
| Nov 28, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1.40% |
| Nov 26, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 1.01% |
| Nov 25, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.20% |
| Nov 24, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| Nov 21, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.20% |
| Nov 20, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.80% |
| Nov 19, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.40% |
| Nov 18, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.20% |
| Nov 17, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.20% |
| Nov 14, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.98% |
| Nov 13, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| Nov 12, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| Nov 11, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.79% |
| Nov 10, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.81% |
| Nov 7, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.20% |
| Nov 6, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.40% |
| Nov 5, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| Nov 4, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.60% |
| Nov 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% |
| Oct 31, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.40% |
| Oct 30, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| Oct 29, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.82% |
| Oct 28, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.61% |
| Oct 27, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.60% |
| Oct 24, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.40% |
| Oct 23, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.63% |
| Oct 22, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.20% |
| Oct 21, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.61% |
| Oct 20, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 1.84% |
| Oct 17, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.61% |
| 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% |