DFA U.S. Core Equity II Portfolio Institutional Class (DFQTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.68
+0.14 (0.31%)
At close: Feb 13, 2026
DFQTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | 0.31% |
| Feb 12, 2026 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | -1.62% |
| Feb 11, 2026 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 0.02% |
| Feb 10, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | -0.26% |
| Feb 9, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.35% |
| Feb 6, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 2.30% |
| Feb 5, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.05% |
| Feb 4, 2026 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | 0.11% |
| Feb 3, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | -0.33% |
| Feb 2, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 0.75% |
| Jan 30, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -0.55% |
| Jan 29, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 0.20% |
| Jan 28, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.07% |
| Jan 27, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | 0.29% |
| Jan 26, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.42% |
| Jan 23, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | -0.35% |
| Jan 22, 2026 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 0.44% |
| Jan 21, 2026 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | 1.48% |
| Jan 20, 2026 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | -1.83% |
| Jan 16, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -0.20% |
| Jan 15, 2026 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | 0.51% |
| Jan 14, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.22% |
| Jan 13, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.13% |
| Jan 12, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 0.11% |
| Jan 9, 2026 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | 0.58% |
| Jan 8, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 0.38% |
| Jan 7, 2026 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | -0.60% |
| Jan 6, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 0.78% |
| Jan 5, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 0.88% |
| Jan 2, 2026 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 0.59% |
| Dec 31, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -0.81% |
| Dec 30, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | -0.20% |
| Dec 29, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -0.38% |
| Dec 26, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | -0.02% |
| Dec 24, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | 0.31% |
| Dec 23, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | 0.18% |
| Dec 22, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 0.68% |
| Dec 19, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 0.77% |
| Dec 18, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | 0.57% |
| Dec 17, 2025 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | -0.82% |
| Dec 16, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | -0.43% |
| Dec 15, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | -0.14% |
| Dec 12, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -0.98% |
| Dec 11, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | 0.56% |
| Dec 10, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 0.86% |
| Dec 9, 2025 | 44.09 | 44.09 | 44.09 | 44.19 | 44.09 | -0.11% |
| Dec 8, 2025 | 44.14 | 44.14 | 44.14 | 44.24 | 44.14 | -0.32% |
| Dec 5, 2025 | 44.28 | 44.28 | 44.28 | 44.38 | 44.28 | 0.11% |
| Dec 4, 2025 | 44.23 | 44.23 | 44.23 | 44.33 | 44.23 | 0.20% |
| Dec 3, 2025 | 44.14 | 44.14 | 44.14 | 44.24 | 44.14 | 0.57% |