DFA U.S. Large Cap Value Portfolio Institutional Class (DFLVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
47.49
-0.22 (-0.46%)
Apr 25, 2025, 8:04 PM EDT
DFLVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | -0.46% |
| Apr 24, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 1.47% |
| Apr 23, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 0.81% |
| Apr 22, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 2.33% |
| Apr 21, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | -1.87% |
| Apr 17, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.22% |
| Apr 16, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | -1.02% |
| Apr 15, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | -0.32% |
| Apr 14, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 0.90% |
| Apr 11, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 1.62% |
| Apr 10, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | -3.37% |
| Apr 9, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | 7.26% |
| Apr 8, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | -1.34% |
| Apr 7, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | -0.53% |
| Apr 4, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -6.17% |
| Apr 3, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | -4.74% |
| Apr 2, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.66% |
| Apr 1, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | -0.18% |
| Mar 31, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 0.93% |
| Mar 28, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -1.93% |
| Mar 27, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | -0.43% |
| Mar 26, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 0.02% |
| Mar 25, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | 0.06% |
| Mar 24, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | 1.42% |
| Mar 21, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -0.42% |
| Mar 20, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | -0.20% |
| Mar 19, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 0.72% |
| Mar 18, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.10% |
| Mar 17, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 1.17% |
| Mar 14, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 1.91% |
| Mar 13, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | -0.63% |
| Mar 12, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | -0.43% |
| Mar 11, 2025 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | -1.29% |
| Mar 10, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -1.43% |
| Mar 7, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 0.72% |
| Mar 6, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | -0.42% |
| Mar 5, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | 0.82% |
| Mar 4, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | -2.00% |
| Mar 3, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | -1.37% |
| Feb 28, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | 1.39% |
| Feb 27, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | -0.27% |
| Feb 26, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | -0.47% |
| Feb 25, 2025 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | -0.04% |
| Feb 24, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | 0.16% |
| Feb 21, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -1.48% |
| Feb 20, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | -0.44% |
| Feb 19, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 0.36% |
| Feb 18, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | 0.62% |
| Feb 14, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | 0.21% |
| Feb 13, 2025 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | 0.90% |