DFA U.S. Targeted Value Portfolio Institutional Class (DFFVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.00
-0.08 (-0.24%)
Jun 13, 2025, 8:09 AM EDT
DFFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | -1.64% |
| Jun 12, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.24% |
| Jun 11, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | -0.39% |
| Jun 10, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 0.94% |
| Jun 9, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 0.70% |
| Jun 6, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 1.43% |
| Jun 5, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -0.19% |
| Jun 4, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | -0.62% |
| Jun 3, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 1.66% |
| Jun 2, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -0.41% |
| May 30, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -0.71% |
| May 29, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.40% |
| May 28, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -1.20% |
| May 27, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 2.58% |
| May 23, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -0.35% |
| May 22, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -0.13% |
| May 21, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | -2.89% |
| May 20, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | -0.21% |
| May 19, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | -0.51% |
| May 16, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 0.55% |
| May 15, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 0.27% |
| May 14, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | -0.85% |
| May 13, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | 0.82% |
| May 12, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 3.80% |
| May 9, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.16% |
| May 8, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 2.27% |
| May 7, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.23% |
| May 6, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.58% |
| May 5, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.67% |
| May 2, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 2.30% |
| May 1, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.63% |
| Apr 30, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.82% |
| Apr 29, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.56% |
| Apr 28, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.33% |
| 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% |