DFA Commodity Strategy Institutional (DCMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.38
0.00 (0.00%)
Oct 15, 2026, 4:00 PM EST
DCMSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Oct 14, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.55% |
| Oct 13, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.19% |
| Oct 12, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.56% |
| Oct 9, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.19% |
| Oct 8, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.75% |
| Oct 7, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Oct 6, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.57% |
| Oct 5, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.57% |
| Oct 2, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.38% |
| Oct 1, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.57% |
| Sep 30, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.38% |
| Sep 29, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.74% |
| Sep 28, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 5.27 | -1.27% |
| Sep 25, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 5.34 | -0.93% |
| Sep 24, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 5.39 | 0.64% |
| Sep 23, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 5.35 | 0.15% |
| Sep 22, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 5.35 | - |
| Sep 21, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 5.35 | -0.61% |
| Sep 18, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 5.38 | -0.48% |
| Sep 17, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 5.40 | -0.15% |
| Sep 16, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 5.41 | -0.77% |
| Sep 15, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 5.45 | 1.24% |
| Sep 14, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 5.39 | 0.17% |
| Sep 11, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 5.38 | -1.39% |
| Sep 10, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 5.45 | 1.24% |
| Sep 9, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 5.39 | 0.79% |
| Sep 8, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 5.35 | 0.79% |
| Sep 4, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 5.30 | -0.32% |
| Sep 3, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 5.32 | 0.17% |
| Sep 2, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 5.31 | -0.17% |
| Sep 1, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 5.32 | 1.12% |
| Aug 31, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 5.26 | 0.96% |
| Aug 28, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 5.21 | -0.15% |
| Aug 27, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 5.22 | 0.81% |
| Aug 26, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 5.18 | 0.33% |
| Aug 25, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 5.16 | -0.65% |
| Aug 24, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 5.19 | -0.80% |
| Aug 21, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 5.24 | 0.65% |
| Aug 20, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 5.20 | 0.81% |
| Aug 19, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 5.16 | 0.98% |
| Aug 18, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 5.11 | -0.16% |
| Aug 17, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.12 | 1.49% |
| Aug 14, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 5.04 | 0.50% |
| Aug 13, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.02 | -0.83% |
| Aug 12, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 5.06 | 0.84% |
| Aug 11, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.02 | - |
| Aug 10, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.02 | 2.05% |
| Aug 7, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 4.92 | 1.38% |
| Aug 6, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 4.85 | 0.35% |