Skip to main content
logo
DFA Emerging Markets Portfolio II (DFETX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.09
-0.35 (-1.32%)
At close: May 19, 2026

DFETX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 19, 202626.0926.0926.0926.0926.09-1.32%
May 18, 202626.4426.4426.4426.4426.44-0.08%
May 15, 202626.4626.4626.4626.4626.46-3.85%
May 14, 202627.5227.5227.5227.5227.520.66%
May 13, 202627.3427.3427.3427.3427.341.60%
May 12, 202626.9126.9126.9126.9126.91-2.29%
May 11, 202627.5427.5427.5427.5427.540.92%
May 8, 202627.2927.2927.2927.2927.290.26%
May 7, 202627.2227.2227.2227.2227.22-0.40%
May 6, 202627.3327.3327.3327.3327.333.17%
May 5, 202626.4926.4926.4926.4926.491.42%
May 4, 202626.1226.1226.1226.1226.121.08%
May 1, 202625.8425.8425.8425.8425.840.04%
Apr 30, 202625.8325.8325.8325.8325.830.47%
Apr 29, 202625.7125.7125.7125.7125.710.27%
Apr 28, 202625.6425.6425.6425.6425.64-0.77%
Apr 27, 202625.8425.8425.8425.8425.840.31%
Apr 24, 202625.7625.7625.7625.7625.761.46%
Apr 23, 202625.3925.3925.3925.3925.39-1.17%
Apr 22, 202625.6925.6925.6925.6925.691.06%
Apr 21, 202625.4225.4225.4225.4225.42-0.27%
Apr 20, 202625.4925.4925.4925.4925.49-0.55%
Apr 17, 202625.6325.6325.6325.6325.631.06%
Apr 16, 202625.3625.3625.3625.3625.360.48%
Apr 15, 202625.2425.2425.2425.2425.240.64%
Apr 14, 202625.0825.0825.0825.0825.081.29%
Apr 13, 202624.7624.7624.7624.7624.760.61%
Apr 10, 202624.6124.6124.6124.6124.610.37%
Apr 9, 202624.5224.5224.5224.5224.52-0.04%
Apr 8, 202624.5324.5324.5324.5324.535.41%
Apr 7, 202623.2723.2723.2723.2723.270.17%
Apr 6, 202623.2323.2323.2323.2323.230.74%
Apr 2, 202623.0623.0623.0623.0623.06-0.82%
Apr 1, 202623.2523.2523.2523.2523.251.84%
Mar 31, 202622.8322.8322.8322.8322.832.51%
Mar 30, 202622.2722.2722.2722.2722.27-0.98%
Mar 27, 202622.4922.4922.4922.4922.49-0.62%
Mar 26, 202622.6322.6322.6322.6322.63-3.33%
Mar 25, 202623.4123.4123.4123.4123.411.61%
Mar 24, 202623.0423.0423.0423.0423.04-0.26%
Mar 23, 202623.1023.1023.1023.1023.101.27%
Mar 20, 202622.8122.8122.8122.8122.81-2.69%
Mar 19, 202623.4423.4423.4423.4423.44-0.47%
Mar 18, 202623.5523.5523.5523.5523.55-1.13%
Mar 17, 202623.8223.8223.8223.8223.820.76%
Mar 16, 202623.6423.6423.6423.6423.642.12%
Mar 13, 202623.1523.1523.1523.1523.15-0.52%
Mar 12, 202623.2723.2723.2723.2723.27-2.68%
Mar 11, 202623.9123.9123.9123.9123.910.17%
Mar 10, 202623.8723.8723.8723.8723.871.23%