DFA US Targeted Value I (DFFVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.13
+0.06 (0.17%)
Aug 20, 2025, 8:09 AM EDT
DFFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 20, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | - | - |
| 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% |
| Aug 11, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | -0.24% |
| Aug 8, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | 0.45% |
| Aug 7, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | -0.12% |
| Aug 6, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | -0.24% |
| Aug 5, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 0.81% |
| Aug 4, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 1.45% |
| Aug 1, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | -1.84% |
| Jul 31, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | -1.03% |
| Jul 30, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | -1.42% |
| Jul 29, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | -0.52% |
| Jul 28, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.12% |
| Jul 25, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 0.40% |
| Jul 24, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.56% |
| Jul 23, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 1.21% |
| Jul 22, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 1.64% |
| Jul 21, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -0.26% |
| Jul 18, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -0.46% |
| Jul 17, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 1.24% |
| Jul 16, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.38% |
| Jul 15, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | -2.48% |
| Jul 14, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 0.03% |
| Jul 11, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | -0.91% |
| Jul 10, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 0.81% |
| Jul 9, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 0.35% |
| Jul 8, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 0.99% |
| Jul 7, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -1.58% |
| Jul 3, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.52% |
| Jul 2, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 1.52% |
| Jul 1, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 2.37% |
| Jun 30, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | -0.06% |
| Jun 27, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | -0.27% |
| Jun 26, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.31 | 1.61% |
| Jun 25, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.78 | -0.99% |
| Jun 24, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.11 | 1.00% |
| Jun 23, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.78 | 1.01% |
| Jun 20, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.45 | 0.12% |
| Jun 18, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.41 | 0.40% |
| Jun 17, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.29 | -1.10% |
| Jun 16, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.64 | 1.05% |
| Jun 13, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.31 | -1.64% |
| Jun 12, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.84 | -0.24% |
| Jun 11, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 32.92 | -0.39% |
| Jun 10, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.05 | 0.94% |