DFA U.S. Large Cap Value Portfolio Institutional Class (DFLVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
51.36
-0.08 (-0.16%)
Jul 18, 2025, 4:00 PM EDT
DFLVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 51.36 | 51.36 | 51.36 | 51.36 | - | -0.16% |
| Jul 17, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | 0.49% |
| Jul 16, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | 0.29% |
| Jul 15, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | -1.39% |
| Jul 14, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | -0.08% |
| Jul 11, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -0.54% |
| Jul 10, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | 0.72% |
| Jul 9, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | 0.04% |
| Jul 8, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | 0.37% |
| Jul 7, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.06% |
| Jul 3, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 0.52% |
| Jul 2, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | 0.21% |
| Jul 1, 2025 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | 1.25% |
| Jun 30, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | 0.43% |
| 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% |