DFA U.S. Large Cap Value Portfolio Institutional Class (DFLVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.07
-0.02 (-0.04%)
Jun 2, 2025, 8:09 AM EDT
DFLVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | - | - |
| May 30, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | -0.04% |
| May 29, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 0.37% |
| May 28, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | -0.87% |
| May 27, 2025 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | 1.56% |
| May 23, 2025 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | -0.29% |
| May 22, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | -0.39% |
| May 21, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | -1.98% |
| May 20, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -0.28% |
| May 19, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | -0.02% |
| May 16, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 0.89% |
| May 15, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | 0.83% |
| May 14, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.75% |
| May 13, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | -0.32% |
| May 12, 2025 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | 2.54% |
| May 9, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -0.02% |
| May 8, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 0.98% |
| May 7, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | 0.33% |
| May 6, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | -0.64% |
| May 5, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | -0.66% |
| May 2, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 1.68% |
| May 1, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | -0.21% |
| Apr 30, 2025 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | 0.04% |
| Apr 29, 2025 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | 0.36% |
| Apr 28, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | 0.27% |
| 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% |