DFA U.S. Core Equity II Portfolio Institutional Class (DFQTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
40.91
+0.31 (0.76%)
Jul 3, 2025, 4:00 PM EDT
DFQTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| 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% |
| Jun 11, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | 39.06 | -0.36% |
| Jun 10, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.20 | 0.49% |
| Jun 9, 2025 | 39.13 | 39.13 | 39.13 | 39.13 | 39.01 | 0.05% |
| Jun 6, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 38.99 | 1.11% |
| Jun 5, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.56 | -0.23% |
| Jun 4, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.65 | -0.10% |
| Jun 3, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.69 | 0.86% |
| Jun 2, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.36 | 0.26% |
| May 30, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.26 | -0.08% |
| May 29, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.29 | 0.42% |
| May 28, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.13 | -0.73% |
| May 27, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.41 | 2.09% |
| May 23, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | 37.62 | -0.61% |
| May 22, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.85 | -0.11% |
| May 21, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 37.89 | -1.86% |
| May 20, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.61 | -0.39% |
| May 19, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.76 | -0.03% |
| May 16, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.77 | 0.73% |
| May 15, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.49 | 0.47% |
| May 14, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.31 | -0.13% |
| May 13, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.36 | 0.65% |
| May 12, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.11 | 3.38% |
| May 9, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.87 | -0.11% |
| May 8, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 36.91 | 0.90% |
| May 7, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.58 | 0.44% |
| May 6, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.42 | -0.71% |
| May 5, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.68 | -0.54% |
| May 2, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.88 | 1.73% |
| May 1, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.25 | 0.58% |
| Apr 30, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.04 | -0.03% |
| Apr 29, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.05 | 0.56% |
| Apr 28, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.85 | 0.17% |
| Apr 25, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.79 | 0.34% |
| Apr 24, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.67 | 1.91% |
| Apr 23, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.00 | 1.47% |