DFA U.S. Core Equity 1 Portfolio Institutional Class (DFEOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
53.15
+0.64 (1.22%)
May 1, 2026, 8:10 AM EST
DFEOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | 1.22% |
| Apr 29, 2026 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | -0.19% |
| Apr 28, 2026 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | -0.51% |
| Apr 27, 2026 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | 0.11% |
| Apr 24, 2026 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | 0.44% |
| Apr 23, 2026 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | -0.13% |
| Apr 22, 2026 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | 0.69% |
| Apr 21, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -0.59% |
| Apr 20, 2026 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
| Apr 17, 2026 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | 1.31% |
| Apr 16, 2026 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | 0.29% |
| Apr 15, 2026 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | 0.35% |
| Apr 14, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 0.86% |
| Apr 13, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 0.97% |
| Apr 10, 2026 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | -0.24% |
| Apr 9, 2026 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | 0.57% |
| Apr 8, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.56% |
| Apr 7, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| Apr 6, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | 0.51% |
| Apr 2, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 0.14% |
| Apr 1, 2026 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | 0.64% |
| Mar 31, 2026 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | 2.75% |
| Mar 30, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | -0.78% |
| Mar 27, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 47.54 | -1.49% |
| Mar 26, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.26 | -1.55% |
| Mar 25, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.02 | 0.57% |
| Mar 24, 2026 | 48.88 | 48.88 | 48.88 | 48.88 | 48.74 | 0.08% |
| Mar 23, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.70 | 1.33% |
| Mar 20, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.06 | -1.49% |
| Mar 19, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 48.79 | -0.08% |
| Mar 18, 2026 | 48.97 | 48.97 | 48.97 | 48.97 | 48.83 | -1.29% |
| Mar 17, 2026 | 49.61 | 49.61 | 49.61 | 49.61 | 49.47 | 0.34% |
| Mar 16, 2026 | 49.44 | 49.44 | 49.44 | 49.44 | 49.30 | 0.92% |
| Mar 13, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.85 | -0.49% |
| Mar 12, 2026 | 49.23 | 49.23 | 49.23 | 49.23 | 49.09 | -1.52% |
| Mar 11, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.85 | -0.10% |
| Mar 10, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 49.90 | -0.30% |
| Mar 9, 2026 | 50.19 | 50.19 | 50.19 | 50.19 | 50.05 | 0.74% |
| Mar 6, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.68 | -1.46% |
| Mar 5, 2026 | 50.56 | 50.56 | 50.56 | 50.56 | 50.42 | -0.88% |
| Mar 4, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 50.86 | 0.57% |
| Mar 3, 2026 | 50.72 | 50.72 | 50.72 | 50.72 | 50.58 | -1.05% |
| Mar 2, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.11 | 0.16% |
| Feb 27, 2026 | 51.18 | 51.18 | 51.18 | 51.18 | 51.03 | -0.54% |
| Feb 26, 2026 | 51.46 | 51.46 | 51.46 | 51.46 | 51.31 | -0.25% |
| Feb 25, 2026 | 51.59 | 51.59 | 51.59 | 51.59 | 51.44 | 0.60% |
| Feb 24, 2026 | 51.28 | 51.28 | 51.28 | 51.28 | 51.13 | 0.79% |
| Feb 23, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | 50.73 | -1.20% |
| Feb 20, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.35 | 0.66% |
| Feb 19, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 51.01 | -0.21% |