DFA US Large Cap Value I (DFLVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
54.15
+0.50 (0.93%)
Sep 29, 2025, 8:09 AM EDT
DFLVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 29, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | - | - |
| Sep 26, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | 0.93% |
| Sep 25, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | -0.48% |
| Sep 24, 2025 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | -0.15% |
| Sep 23, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 0.28% |
| Sep 22, 2025 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | -0.11% |
| Sep 19, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -0.31% |
| Sep 18, 2025 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | 0.50% |
| Sep 17, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 0.43% |
| Sep 16, 2025 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | -0.06% |
| Sep 15, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -0.24% |
| Sep 12, 2025 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | -0.61% |
| Sep 11, 2025 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | 1.33% |
| Sep 10, 2025 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | 0.15% |
| Sep 9, 2025 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | 0.11% |
| Sep 8, 2025 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | -0.69% |
| Sep 4, 2025 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | 0.77% |
| Sep 3, 2025 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | -0.47% |
| Sep 2, 2025 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | -0.47% |
| Aug 29, 2025 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | 0.09% |
| Aug 28, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 0.09% |
| Aug 27, 2025 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | 0.43% |
| Aug 26, 2025 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | 0.21% |
| Aug 25, 2025 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | -0.56% |
| Aug 22, 2025 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | 1.79% |
| Aug 21, 2025 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | -0.19% |
| Aug 20, 2025 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | 0.17% |
| Aug 19, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 0.27% |
| Aug 18, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | 0.08% |
| Aug 15, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | -0.13% |
| Aug 14, 2025 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | -0.23% |
| Aug 13, 2025 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | 1.04% |
| Aug 12, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | 1.36% |
| Aug 11, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | -0.31% |
| Aug 8, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | 0.86% |
| Aug 7, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | -0.08% |
| Aug 6, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | -0.21% |
| Aug 5, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | 0.10% |
| Aug 4, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | 0.85% |
| Aug 1, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | -1.30% |
| Jul 31, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | -0.83% |
| Jul 30, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | -0.65% |
| Jul 29, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.19% |
| Jul 28, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -0.42% |
| Jul 25, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | 0.46% |
| Jul 24, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | -0.40% |
| Jul 23, 2025 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | 1.18% |
| Jul 22, 2025 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | 1.19% |
| Jul 21, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | -0.18% |
| Jul 18, 2025 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | -0.16% |