DFA U.S. Targeted Value Portfolio Institutional Class (DFFVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.28
-0.08 (-0.26%)
Apr 25, 2025, 8:04 PM EDT
DFFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.26% |
| Apr 24, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 1.95% |
| Apr 23, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 1.22% |
| Apr 22, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 2.62% |
| Apr 21, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -1.95% |
| Apr 17, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 1.11% |
| Apr 16, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.75% |
| Apr 15, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -0.17% |
| Apr 14, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.97% |
| Apr 11, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 1.23% |
| Apr 10, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -4.86% |
| Apr 9, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 8.77% |
| Apr 8, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.54% |
| Apr 7, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -1.01% |
| Apr 4, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -4.28% |
| Apr 3, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -7.63% |
| Apr 2, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 1.47% |
| Apr 1, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 0.28% |
| Mar 31, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.09% |
| Mar 28, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | -2.49% |
| Mar 27, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | -0.34% |
| Mar 26, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | -0.24% |
| Mar 25, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | -0.52% |
| Mar 24, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 2.39% |
| Mar 21, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -0.77% |
| Mar 20, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | -0.46% |
| Mar 19, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 1.31% |
| Mar 18, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -0.37% |
| Mar 17, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 1.13% |
| Mar 14, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 2.37% |
| Mar 13, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -1.49% |
| Mar 12, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -0.16% |
| Mar 11, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | -0.22% |
| Mar 10, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -2.52% |
| Mar 7, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 0.62% |
| Mar 6, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -0.86% |
| Mar 5, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 0.90% |
| Mar 4, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | -2.00% |
| Mar 3, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | -2.36% |
| Feb 28, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 0.77% |
| Feb 27, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | -0.97% |
| Feb 26, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -0.21% |
| Feb 25, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| Feb 24, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -0.38% |
| Feb 21, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -2.35% |
| Feb 20, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -0.85% |
| Feb 19, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | -0.48% |
| Feb 18, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | 0.51% |
| Feb 14, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 0.06% |
| Feb 13, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 0.92% |