DFA U.S. Core Equity II Portfolio Institutional Class (DFQTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.90
+0.12 (0.34%)
Apr 25, 2025, 8:04 PM EDT
DFQTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 0.34% |
| Apr 24, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 1.91% |
| Apr 23, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 1.47% |
| Apr 22, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 2.52% |
| Apr 21, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -2.29% |
| Apr 17, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 0.38% |
| Apr 16, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | -1.91% |
| Apr 15, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | -0.17% |
| Apr 14, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 0.83% |
| Apr 11, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 1.69% |
| Apr 10, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | -3.60% |
| Apr 9, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 9.18% |
| Apr 8, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | -1.72% |
| Apr 7, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | -0.45% |
| Apr 4, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | -5.62% |
| Apr 3, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -5.49% |
| Apr 2, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | 0.87% |
| Apr 1, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 0.41% |
| Mar 31, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 0.55% |
| Mar 28, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | -2.19% |
| Mar 27, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | -0.43% |
| Mar 26, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | -0.87% |
| Mar 25, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -0.03% |
| Mar 24, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | 1.93% |
| Mar 21, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | -0.16% |
| Mar 20, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | -0.29% |
| Mar 19, 2025 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | 1.14% |
| Mar 18, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | -0.91% |
| Mar 17, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | 0.86% |
| Mar 14, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | 2.21% |
| Mar 13, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -1.36% |
| Mar 12, 2025 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | 0.22% |
| Mar 11, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | -0.81% |
| Mar 10, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | -2.40% |
| Mar 7, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | 0.61% |
| Mar 6, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | -1.52% |
| Mar 5, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | 1.06% |
| Mar 4, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | -1.41% |
| Mar 3, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | -1.97% |
| Feb 28, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 1.48% |
| Feb 27, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | -1.43% |
| Feb 26, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| Feb 25, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | -0.23% |
| Feb 24, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | -0.41% |
| Feb 21, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | -1.94% |
| Feb 20, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | -0.59% |
| Feb 19, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | 0.05% |
| Feb 18, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 0.40% |
| Feb 14, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 0.10% |
| Feb 13, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 1.06% |