DFA US Core Equity 2 I (DFQTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.55
+0.08 (0.16%)
Aug 26, 2026, 8:10 AM EST
DFQTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 50.55 | 50.55 | 50.55 | 50.55 | - | - |
| Aug 25, 2026 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 0.16% |
| Aug 24, 2026 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | -0.28% |
| Aug 21, 2026 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | 0.48% |
| Aug 20, 2026 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | -0.87% |
| Aug 19, 2026 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
| Aug 18, 2026 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | -0.84% |
| Aug 17, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | -0.41% |
| Aug 14, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 0.08% |
| Aug 13, 2026 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | 0.47% |
| Aug 12, 2026 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | 0.35% |
| Aug 11, 2026 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | -0.08% |
| Aug 10, 2026 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | -0.12% |
| Aug 7, 2026 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | 0.57% |
| Aug 6, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -0.20% |
| Aug 5, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -0.18% |
| Aug 4, 2026 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | 1.67% |
| Aug 3, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 1.35% |
| Jul 31, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 0.32% |
| Jul 30, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 1.27% |
| Jul 29, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -1.50% |
| Jul 28, 2026 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 0.30% |
| Jul 27, 2026 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 0.08% |
| Jul 24, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 0.20% |
| Jul 23, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -0.73% |
| Jul 22, 2026 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | -0.02% |
| Jul 21, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 0.90% |
| Jul 20, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | -0.37% |
| Jul 17, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | -0.81% |
| Jul 16, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -0.10% |
| Jul 15, 2026 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 0.28% |
| Jul 14, 2026 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 0.24% |
| Jul 13, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -0.58% |
| Jul 10, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 0.44% |
| Jul 9, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 0.88% |
| Jul 8, 2026 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | -0.43% |
| Jul 7, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -0.48% |
| Jul 6, 2026 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | 0.53% |
| Jul 2, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | -0.08% |
| Jul 1, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | -0.24% |
| Jun 30, 2026 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 0.61% |
| Jun 29, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 0.71% |
| Jun 26, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 48.79 | -0.08% |
| Jun 25, 2026 | 48.97 | 48.97 | 48.97 | 48.97 | 48.83 | 0.31% |
| Jun 24, 2026 | 48.82 | 48.82 | 48.82 | 48.82 | 48.68 | 0.12% |
| Jun 23, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.62 | -1.06% |
| Jun 22, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.14 | - |
| Jun 18, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.14 | 0.94% |
| Jun 17, 2026 | 48.82 | 48.82 | 48.82 | 48.82 | 48.68 | -1.24% |
| Jun 16, 2026 | 49.43 | 49.43 | 49.43 | 49.43 | 49.29 | -0.36% |