DFA US Targeted Value I (DFFVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.87
+0.12 (0.34%)
Oct 21, 2025, 4:00 PM EDT
DFFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 21, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | - | - |
| Oct 20, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 1.53% |
| Oct 17, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 0.40% |
| Oct 16, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | -1.85% |
| Oct 15, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | -0.03% |
| Oct 14, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 1.71% |
| Oct 13, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 1.83% |
| Oct 10, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | -3.41% |
| Oct 9, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | -1.16% |
| Oct 8, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 0.47% |
| Oct 7, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | -1.24% |
| Oct 6, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | -0.14% |
| Oct 3, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 0.77% |
| Oct 2, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.03% |
| Oct 1, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 0.36% |
| Sep 30, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | -0.03% |
| Sep 29, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | -1.07% |
| Sep 26, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 1.08% |
| Sep 25, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | -0.85% |
| Sep 24, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.11% |
| Sep 23, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -0.05% |
| Sep 22, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | -0.19% |
| Sep 19, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | -1.32% |
| Sep 18, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | 1.68% |
| Sep 17, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | -0.08% |
| Sep 16, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -0.11% |
| Sep 15, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | -0.14% |
| Sep 12, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | -1.27% |
| Sep 11, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.70% |
| Sep 10, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | -0.03% |
| Sep 9, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | -0.95% |
| Sep 8, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | -0.14% |
| Sep 5, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 0.22% |
| Sep 4, 2025 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | 1.52% |
| Sep 3, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -0.19% |
| Sep 2, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | -0.63% |
| Aug 29, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | -0.08% |
| Aug 28, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | -0.14% |
| Aug 27, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | 0.72% |
| Aug 26, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 0.17% |
| Aug 25, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | -0.60% |
| Aug 22, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 4.14% |
| Aug 21, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 0.03% |
| Aug 20, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -0.43% |
| Aug 19, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 0.17% |
| Aug 18, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 0.23% |
| Aug 15, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | -0.88% |
| Aug 14, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -1.04% |
| Aug 13, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 2.41% |
| Aug 12, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 3.17% |