DFA Commodity Strategy Institutional (DCMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.62
+0.06 (1.08%)
Jul 9, 2026, 8:05 AM EST
DCMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 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% |
| Jun 15, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.67 | -0.87% |
| Jun 12, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.72 | -0.52% |
| Jun 11, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.75 | -0.85% |
| Jun 10, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.80 | 0.16% |
| Jun 9, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.79 | -1.35% |
| Jun 8, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.87 | 0.34% |
| Jun 5, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.85 | -2.00% |
| Jun 4, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 5.96 | -1.00% |
| Jun 3, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.02 | 0.17% |
| Jun 2, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.01 | 0.33% |
| Jun 1, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 5.99 | 1.18% |
| May 29, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.92 | -0.84% |
| May 28, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 5.97 | 1.17% |
| May 27, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | -1.32% |
| May 26, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 5.98 | -1.14% |
| May 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.05 | -0.33% |
| May 21, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.07 | -0.82% |
| May 20, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.12 | -1.91% |
| May 19, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.24 | -0.16% |
| May 18, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.25 | 1.61% |
| May 15, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.15 | -0.32% |
| May 14, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.17 | -1.11% |
| May 13, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.24 | - |
| May 12, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.24 | 1.28% |
| May 11, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.16 | 1.97% |
| May 8, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.04 | 1.00% |
| May 7, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 5.98 | -0.33% |
| May 6, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.00 | -2.26% |
| May 5, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.14 | -0.49% |
| May 4, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.17 | 1.48% |
| May 1, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.08 | -0.16% |
| Apr 30, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.09 | 0.33% |
| Apr 29, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.07 | 1.32% |
| Apr 28, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 5.99 | 0.50% |