DFA U.S. Core Equity II Portfolio Institutional Class (DFQTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.89
+0.28 (0.73%)
May 19, 2025, 8:09 AM EDT
DFQTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | - | - |
| May 16, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | 0.73% |
| May 15, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 0.47% |
| May 14, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | -0.13% |
| May 13, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | 0.65% |
| May 12, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | 3.38% |
| May 9, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | -0.11% |
| May 8, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | 0.90% |
| May 7, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 0.44% |
| May 6, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | -0.71% |
| May 5, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | -0.54% |
| May 2, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 1.73% |
| May 1, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 0.58% |
| Apr 30, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -0.03% |
| Apr 29, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 0.56% |
| Apr 28, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 0.17% |
| 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% |