DFA Asia Pacific Small Company I (DFRSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.41
-0.24 (-1.11%)
At close: Oct 15, 2026
DFRSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -1.11% |
| Oct 14, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -1.05% |
| Oct 13, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -1.04% |
| Oct 12, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.76% |
| Oct 9, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 1.09% |
| Oct 8, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.90% |
| Oct 7, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.40% |
| Oct 6, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.13% |
| Oct 5, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.31% |
| Oct 2, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.59% |
| Oct 1, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.76% |
| Sep 30, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.40% |
| Sep 29, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.31% |
| Sep 28, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -1.28% |
| Sep 25, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.26% |
| Sep 24, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.04% |
| Sep 23, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -1.90% |
| Sep 22, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.39% |
| Sep 21, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.52% |
| Sep 18, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.39% |
| Sep 17, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 1.51% |
| Sep 16, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.84% |
| Sep 15, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.26% |
| Sep 14, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.70% |
| Sep 11, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.35% |
| Sep 10, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.41% |
| Sep 9, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.89% |
| Sep 8, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.30% |
| Sep 4, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.30% |
| Sep 3, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 1.03% |
| Sep 2, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.34% |
| Sep 1, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.60% |
| Aug 31, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.30% |
| Aug 28, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -1.18% |
| Aug 27, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.25% |
| Aug 26, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.67% |
| Aug 25, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 1.14% |
| Aug 24, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.38% |
| Aug 21, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1.19% |
| Aug 20, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.47% |
| Aug 19, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.99% |
| Aug 18, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.64% |
| Aug 17, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.56% |
| Aug 14, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.04% |
| Aug 13, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.30% |
| Aug 12, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| Aug 11, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.04% |
| Aug 10, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.35% |
| Aug 7, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 1.45% |
| Aug 6, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.35% |