DFA Commodity Strategy Portfolio Institutional Class Shares (DCMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.13
-0.05 (-0.97%)
Feb 6, 2026, 8:05 AM EST
DCMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 17, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.88% |
| Dec 16, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.08% |
| Dec 15, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -8.35% |
| Dec 12, 2025 | 4.62 | 4.62 | 4.62 | 5.03 | 4.62 | -1.18% |
| Dec 11, 2025 | 4.68 | 4.68 | 4.68 | 5.09 | 4.68 | 0.59% |
| Dec 10, 2025 | 4.65 | 4.65 | 4.65 | 5.06 | 4.65 | 0.20% |
| Dec 9, 2025 | 4.64 | 4.64 | 4.64 | 5.05 | 4.64 | -0.59% |
| Dec 8, 2025 | 4.67 | 4.67 | 4.67 | 5.08 | 4.67 | -1.55% |
| Dec 5, 2025 | 4.74 | 4.74 | 4.74 | 5.16 | 4.74 | 0.58% |
| Dec 4, 2025 | 4.71 | 4.71 | 4.71 | 5.13 | 4.71 | 0.39% |
| Dec 3, 2025 | 4.69 | 4.69 | 4.69 | 5.11 | 4.69 | 0.59% |
| Dec 2, 2025 | 4.67 | 4.67 | 4.67 | 5.08 | 4.67 | -0.59% |
| Dec 1, 2025 | 4.69 | 4.69 | 4.69 | 5.11 | 4.69 | 0.59% |
| Nov 28, 2025 | 4.67 | 4.67 | 4.67 | 5.08 | 4.67 | 1.40% |
| Nov 26, 2025 | 4.60 | 4.60 | 4.60 | 5.01 | 4.60 | 1.01% |
| Nov 25, 2025 | 4.56 | 4.56 | 4.56 | 4.96 | 4.56 | -0.20% |