DFA U.S. Targeted Value Portfolio Institutional Class (DFFVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.91
-0.17 (-0.51%)
May 19, 2025, 8:04 PM EDT
DFFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | - | - |
| 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% |
| 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% |