DFA Commodity Strategy Portfolio Institutional Class Shares (DCMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.89
-0.12 (-2.00%)
Jun 5, 2026, 4:00 PM EST
DCMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -2.00% |
| Jun 4, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.99% |
| Jun 3, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.17% |
| Jun 2, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.33% |
| Jun 1, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 1.17% |
| May 29, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.83% |
| May 28, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 1.18% |
| May 27, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.33% |
| May 26, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -1.15% |
| May 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.33% |
| May 21, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.81% |
| May 20, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -1.91% |
| May 19, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -0.16% |
| May 18, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% |
| May 15, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.32% |
| May 14, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -1.11% |
| May 13, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| May 12, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 1.29% |
| May 11, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1.97% |
| May 8, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 1.00% |
| May 7, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.33% |
| May 6, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.26% |
| May 5, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.48% |
| May 4, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1.47% |
| May 1, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.16% |
| Apr 30, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.33% |
| Apr 29, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 1.32% |
| Apr 28, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.50% |
| Apr 27, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.84% |
| Apr 24, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.17% |
| Apr 23, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.84% |
| Apr 22, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.20% |
| Apr 21, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.69% |
| Apr 20, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 1.40% |
| Apr 17, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -2.39% |
| Apr 16, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.69% |
| Apr 15, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.52% |
| Apr 14, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.68% |
| Apr 13, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.39% |
| Apr 10, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Apr 9, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.52% |
| Apr 8, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -2.55% |
| Apr 7, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.17% |
| Apr 6, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.69% |
| Apr 2, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 1.04% |
| Apr 1, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.69% |
| Mar 31, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.51% |
| Mar 30, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.46% |
| Mar 27, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.81 | 1.22% |
| Mar 26, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.74 | 1.23% |