DFA Emerging Markets Portfolio II (DFETX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.06
-0.19 (-0.82%)
At close: Apr 2, 2026
DFETX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.82% |
| Apr 1, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1.84% |
| Mar 31, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 2.51% |
| Mar 30, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.98% |
| Mar 27, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.62% |
| Mar 26, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -3.33% |
| Mar 25, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 1.61% |
| Mar 24, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.26% |
| Mar 23, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.27% |
| Mar 20, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -2.69% |
| Mar 19, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.47% |
| Mar 18, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.13% |
| Mar 17, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.76% |
| Mar 16, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 2.12% |
| Mar 13, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.52% |
| Mar 12, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -2.68% |
| Mar 11, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.17% |
| Mar 10, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 1.23% |
| Mar 9, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.94% |
| Mar 6, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -1.31% |
| Mar 5, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.08% |
| Mar 4, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.80% |
| Mar 3, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -4.82% |
| Mar 2, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -1.03% |
| Feb 27, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.39% |
| Feb 26, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.39% |
| Feb 25, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.95% |
| Feb 24, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 1.44% |
| Feb 23, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.56% |
| Feb 20, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 1.87% |
| Feb 19, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.28% |
| Feb 18, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.53% |
| Feb 17, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| Feb 13, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.12% |
| Feb 12, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.81% |
| Feb 11, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 1.31% |
| Feb 10, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.04% |
| Feb 9, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 1.37% |
| Feb 6, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 2.08% |
| Feb 5, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -1.26% |
| Feb 4, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.67% |
| Feb 3, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1.22% |
| Feb 2, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.29% |
| Jan 30, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -1.77% |
| Jan 29, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.37% |
| Jan 28, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1.08% |
| Jan 27, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 1.60% |
| Jan 26, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.47% |
| Jan 23, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.21% |
| Jan 22, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 1.12% |