DFA U.S. Large Cap Value Portfolio Institutional Class (DFLVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
50.81
-0.15 (-0.29%)
Jun 27, 2025, 4:00 PM EDT
DFLVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | -0.29% |
| Jun 26, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.70 | 0.91% |
| Jun 25, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.25 | -0.43% |
| Jun 24, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.47 | 0.65% |
| Jun 23, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.14 | 0.52% |
| Jun 20, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 49.88 | 0.34% |
| Jun 18, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.71 | 0.12% |
| Jun 17, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.65 | -0.81% |
| Jun 16, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.06 | 0.84% |
| Jun 13, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.64 | -0.82% |
| Jun 12, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.05 | 0.32% |
| Jun 11, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 49.89 | -0.20% |
| Jun 10, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 49.99 | 0.64% |
| Jun 9, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.67 | 0.22% |
| Jun 6, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.56 | 1.24% |
| Jun 5, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.95 | -0.10% |
| Jun 4, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.00 | -0.48% |
| Jun 3, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.24 | 0.75% |
| Jun 2, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 48.87 | 0.10% |
| May 30, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 48.82 | -0.04% |
| May 29, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 48.84 | 0.37% |
| May 28, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.66 | -0.87% |
| May 27, 2025 | 49.34 | 49.34 | 49.34 | 49.34 | 49.09 | 1.56% |
| May 23, 2025 | 48.58 | 48.58 | 48.58 | 48.58 | 48.34 | -0.29% |
| May 22, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.48 | -0.39% |
| May 21, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.66 | -1.98% |
| May 20, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.65 | -0.28% |
| May 19, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 49.79 | -0.02% |
| May 16, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.80 | 0.89% |
| May 15, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.36 | 0.83% |
| May 14, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.95 | -0.75% |
| May 13, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.32 | -0.32% |
| May 12, 2025 | 49.73 | 49.73 | 49.73 | 49.73 | 49.48 | 2.54% |
| May 9, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.26 | -0.02% |
| May 8, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.27 | 0.98% |
| May 7, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 47.80 | 0.33% |
| May 6, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.64 | -0.64% |
| May 5, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 47.95 | -0.66% |
| May 2, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.27 | 1.68% |
| May 1, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 47.47 | -0.21% |
| Apr 30, 2025 | 47.81 | 47.81 | 47.81 | 47.81 | 47.57 | 0.04% |
| Apr 29, 2025 | 47.79 | 47.79 | 47.79 | 47.79 | 47.55 | 0.36% |
| Apr 28, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.38 | 0.27% |
| Apr 25, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.25 | -0.46% |
| Apr 24, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 47.47 | 1.47% |
| Apr 23, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 46.78 | 0.81% |
| Apr 22, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.41 | 2.33% |
| Apr 21, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.35 | -1.87% |
| Apr 17, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.22 | 0.22% |
| Apr 16, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.12 | -1.02% |