DFA US Core Equity 2 I (DFQTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
42.33
+0.82 (1.98%)
Aug 22, 2025, 4:00 PM EDT
DFQTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | - | - |
| Aug 21, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | -0.26% |
| Aug 20, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | -0.26% |
| Aug 19, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | -0.33% |
| Aug 18, 2025 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | 0.02% |
| Aug 15, 2025 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | -0.36% |
| Aug 14, 2025 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | -0.33% |
| Aug 13, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | 0.72% |
| Aug 12, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 1.58% |
| Aug 11, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.27% |
| Aug 8, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | 0.71% |
| Aug 7, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | -0.12% |
| Aug 6, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | 0.39% |
| Aug 5, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | -0.29% |
| Aug 4, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | 1.48% |
| Aug 1, 2025 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | -1.56% |
| Jul 31, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | -0.29% |
| Jul 30, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | -0.29% |
| Jul 29, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | -0.31% |
| Jul 28, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | -0.10% |
| Jul 25, 2025 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | 0.44% |
| Jul 24, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -0.22% |
| Jul 23, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | 0.90% |
| Jul 22, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | 0.44% |
| Jul 21, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | -0.10% |
| Jul 18, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | -0.07% |
| Jul 17, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 0.76% |
| Jul 16, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.35% |
| Jul 15, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | -0.88% |
| Jul 14, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | 0.15% |
| Jul 11, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | -0.54% |
| Jul 10, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 0.42% |
| Jul 9, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | 0.57% |
| Jul 8, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | 0.07% |
| Jul 7, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | -0.88% |
| Jul 3, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 0.76% |
| Jul 2, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.59% |
| Jul 1, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | 0.45% |
| Jun 30, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 0.42% |
| Jun 27, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 0.15% |
| Jun 26, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.83 | 0.99% |
| Jun 25, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.44 | -0.18% |
| Jun 24, 2025 | 39.63 | 39.63 | 39.63 | 39.63 | 39.51 | 1.05% |
| Jun 23, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.10 | 0.90% |
| Jun 20, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.75 | -0.10% |
| Jun 18, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.79 | 0.08% |
| Jun 17, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.76 | -0.82% |
| Jun 16, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.08 | 0.98% |
| Jun 13, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.70 | -1.25% |
| Jun 12, 2025 | 39.31 | 39.31 | 39.31 | 39.31 | 39.19 | 0.33% |