DFA Asia Pacific Small Company Portfolio Institutional Class (DFRSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.91
-0.19 (-0.86%)
At close: May 19, 2026
DFRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.86% |
| May 18, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -1.30% |
| May 15, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -1.63% |
| May 14, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.70% |
| May 13, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.35% |
| May 12, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.48% |
| May 11, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.31% |
| May 8, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.48% |
| May 7, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.22% |
| May 6, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 1.97% |
| May 5, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.22% |
| May 4, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.40% |
| May 1, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.22% |
| Apr 30, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 1.44% |
| Apr 29, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.27% |
| Apr 28, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.80% |
| Apr 27, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.31% |
| Apr 24, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.18% |
| Apr 23, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.40% |
| Apr 22, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.71% |
| Apr 21, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.93% |
| Apr 20, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.09% |
| Apr 17, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.89% |
| Apr 16, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.40% |
| Apr 15, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.31% |
| Apr 14, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.50% |
| Apr 13, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.27% |
| Apr 10, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.32% |
| Apr 9, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.05% |
| Apr 8, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 4.28% |
| Apr 7, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 1.00% |
| Apr 6, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.33% |
| 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% |