DFA Commodity Strategy Institutional (DCMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.17
+0.02 (0.33%)
Aug 27, 2026, 8:05 AM EST
DCMSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.33% |
| Aug 25, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.65% |
| Aug 24, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.80% |
| Aug 21, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.65% |
| Aug 20, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% |
| Aug 19, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.99% |
| Aug 18, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.16% |
| Aug 17, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.50% |
| Aug 14, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.50% |
| Aug 13, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.83% |
| Aug 12, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.84% |
| Aug 11, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| Aug 10, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 2.05% |
| Aug 7, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1.38% |
| Aug 6, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.35% |
| Aug 5, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.70% |
| Aug 4, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.87% |
| Aug 3, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.86% |
| Jul 31, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| Jul 30, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.17% |
| Jul 29, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 1.39% |
| Jul 28, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.20% |
| Jul 27, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -1.85% |
| Jul 24, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -1.00% |
| Jul 23, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.84% |
| Jul 22, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.19% |
| Jul 21, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 1.03% |
| Jul 20, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.35% |
| Jul 17, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 1.22% |
| Jul 16, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.69% |
| Jul 15, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.52% |
| Jul 14, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.88% |
| Jul 13, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 1.43% |
| Jul 10, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.36% |
| Jul 9, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Jul 8, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 1.08% |
| Jul 7, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.18% |
| Jul 6, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.02% |
| Jul 2, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| Jul 1, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.18% |
| Jun 30, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.37% |
| Jun 29, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.33% |
| Jun 26, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.43 | -0.73% |
| Jun 25, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.47 | 1.47% |
| Jun 24, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.39 | -1.62% |
| Jun 23, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.48 | -1.24% |
| Jun 22, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.55 | -0.72% |
| Jun 18, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.59 | -1.06% |
| Jun 17, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.65 | 0.36% |
| Jun 16, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.63 | -0.69% |