DFA U.S. Core Equity II Portfolio Institutional Class (DFQTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.63
-0.33 (-0.69%)
May 19, 2026, 4:00 PM EST
DFQTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | - | - |
| May 18, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
| May 15, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | -1.19% |
| May 14, 2026 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 0.75% |
| May 13, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 0.29% |
| May 12, 2026 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | -0.23% |
| May 11, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 0.10% |
| May 8, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 0.56% |
| May 7, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | -0.77% |
| May 6, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 1.32% |
| May 5, 2026 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 0.93% |
| May 4, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | -0.53% |
| May 1, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 0.04% |
| Apr 30, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 1.07% |
| Apr 29, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -0.23% |
| Apr 28, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | -0.49% |
| Apr 27, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.13% |
| Apr 24, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.38% |
| Apr 23, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | -0.15% |
| Apr 22, 2026 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 0.60% |
| Apr 21, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -0.60% |
| Apr 20, 2026 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 0.04% |
| Apr 17, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 1.38% |
| Apr 16, 2026 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | 0.30% |
| Apr 15, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 0.28% |
| Apr 14, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.79% |
| Apr 13, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 0.99% |
| Apr 10, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | -0.29% |
| Apr 9, 2026 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | 0.53% |
| Apr 8, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 2.59% |
| Apr 7, 2026 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | -0.05% |
| Apr 6, 2026 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | 0.50% |
| Apr 2, 2026 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | 0.18% |
| Apr 1, 2026 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | 0.57% |
| Mar 31, 2026 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | 2.74% |
| Mar 30, 2026 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | -0.82% |
| Mar 27, 2026 | 42.70 | 42.70 | 42.70 | 42.70 | 42.58 | -1.45% |
| Mar 26, 2026 | 43.33 | 43.33 | 43.33 | 43.33 | 43.21 | -1.50% |
| Mar 25, 2026 | 43.99 | 43.99 | 43.99 | 43.99 | 43.86 | 0.59% |
| Mar 24, 2026 | 43.73 | 43.73 | 43.73 | 43.73 | 43.61 | 0.16% |
| Mar 23, 2026 | 43.66 | 43.66 | 43.66 | 43.66 | 43.54 | 1.39% |
| Mar 20, 2026 | 43.06 | 43.06 | 43.06 | 43.06 | 42.94 | -1.46% |
| Mar 19, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.58 | -0.05% |
| Mar 18, 2026 | 43.72 | 43.72 | 43.72 | 43.72 | 43.60 | -1.31% |
| Mar 17, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.17 | 0.39% |
| Mar 16, 2026 | 44.13 | 44.13 | 44.13 | 44.13 | 44.00 | 0.91% |
| Mar 13, 2026 | 43.73 | 43.73 | 43.73 | 43.73 | 43.61 | -0.48% |
| Mar 12, 2026 | 43.94 | 43.94 | 43.94 | 43.94 | 43.81 | -1.59% |
| Mar 11, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.52 | -0.13% |
| Mar 10, 2026 | 44.71 | 44.71 | 44.71 | 44.71 | 44.58 | -0.31% |