DFA U.S. Large Cap Value Portfolio Institutional Class (DFLVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.68
+0.46 (0.73%)
May 22, 2026, 4:00 PM EST
DFLVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2026 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | 0.73% |
| May 21, 2026 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | 0.30% |
| May 20, 2026 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | 0.90% |
| May 19, 2026 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | -0.41% |
| May 18, 2026 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | 0.51% |
| May 15, 2026 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | -1.02% |
| May 14, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 0.49% |
| May 13, 2026 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | 0.18% |
| May 12, 2026 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | 0.21% |
| May 11, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.35% |
| May 8, 2026 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 0.70% |
| May 7, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | -1.26% |
| May 6, 2026 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | 0.82% |
| May 5, 2026 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | 0.94% |
| May 4, 2026 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | -0.55% |
| May 1, 2026 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | -0.34% |
| Apr 30, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 1.24% |
| Apr 29, 2026 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | 0.25% |
| Apr 28, 2026 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | -0.15% |
| Apr 27, 2026 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | 0.03% |
| Apr 24, 2026 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | -0.23% |
| Apr 23, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 0.31% |
| Apr 22, 2026 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | 0.16% |
| Apr 21, 2026 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | -0.31% |
| Apr 20, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 0.25% |
| Apr 17, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 0.79% |
| Apr 16, 2026 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | 0.53% |
| Apr 15, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | -0.48% |
| Apr 14, 2026 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | 0.20% |
| Apr 13, 2026 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | 0.73% |
| Apr 10, 2026 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | -0.61% |
| Apr 9, 2026 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | 0.47% |
| Apr 8, 2026 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | 2.09% |
| Apr 7, 2026 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | 0.03% |
| Apr 6, 2026 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | 0.53% |
| Apr 2, 2026 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | 0.17% |
| Apr 1, 2026 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | 0.24% |
| Mar 31, 2026 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | 1.90% |
| Mar 30, 2026 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | -0.53% |
| Mar 27, 2026 | 57.82 | 57.82 | 57.82 | 57.82 | 57.59 | -1.08% |
| Mar 26, 2026 | 58.45 | 58.45 | 58.45 | 58.45 | 58.21 | -0.63% |
| Mar 25, 2026 | 58.82 | 58.82 | 58.82 | 58.82 | 58.58 | 0.41% |
| Mar 24, 2026 | 58.58 | 58.58 | 58.58 | 58.58 | 58.34 | 0.69% |
| Mar 23, 2026 | 58.18 | 58.18 | 58.18 | 58.18 | 57.94 | 0.90% |
| Mar 20, 2026 | 57.66 | 57.66 | 57.66 | 57.66 | 57.43 | -0.81% |
| Mar 19, 2026 | 58.13 | 58.13 | 58.13 | 58.13 | 57.89 | -0.03% |
| Mar 18, 2026 | 58.15 | 58.15 | 58.15 | 58.15 | 57.91 | -1.09% |
| Mar 17, 2026 | 58.79 | 58.79 | 58.79 | 58.79 | 58.55 | 0.62% |
| Mar 16, 2026 | 58.43 | 58.43 | 58.43 | 58.43 | 58.19 | 0.90% |
| Mar 13, 2026 | 57.91 | 57.91 | 57.91 | 57.91 | 57.67 | 0.02% |