DFA Asia Pacific Small Company Portfolio Institutional Class (DFRSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.98
-0.38 (-1.78%)
At close: Apr 2, 2026
DFRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -1.78% |
| Apr 1, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 1.81% |
| Mar 31, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 2.44% |
| Mar 30, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.63% |
| Mar 27, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.24% |
| Mar 26, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -2.61% |
| Mar 25, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 2.13% |
| Mar 24, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| Mar 23, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.54% |
| Mar 20, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -2.65% |
| Mar 19, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.89% |
| Mar 18, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.61% |
| Mar 17, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.37% |
| Mar 16, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 1.33% |
| Mar 13, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -1.86% |
| Mar 12, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -2.63% |
| Mar 11, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.23% |
| Mar 10, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.32% |
| Mar 9, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.32% |
| Mar 6, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.59% |
| Mar 5, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -1.42% |
| Mar 4, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.71% |
| Mar 3, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -2.58% |
| Mar 2, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.85% |
| Feb 27, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.30% |
| Feb 26, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.13% |
| Feb 25, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 1.26% |
| Feb 24, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.09% |
| Feb 23, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.60% |
| Feb 20, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.39% |
| Feb 19, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.13% |
| Feb 18, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.70% |
| Feb 17, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.53% |
| Feb 13, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.61% |
| Feb 12, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -3.09% |
| Feb 11, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 1.68% |
| Feb 10, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.30% |
| Feb 9, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 3.21% |
| Feb 6, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.27% |
| Feb 5, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -2.19% |
| Feb 4, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -1.00% |
| Feb 3, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.87% |
| Feb 2, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.26% |
| Jan 30, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -2.92% |
| Jan 29, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.67% |
| Jan 28, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.21% |
| Jan 27, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 1.44% |
| Jan 26, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.81% |
| Jan 23, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.86% |
| Jan 22, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 1.36% |