DFA U.S. Micro Cap Portfolio Institutional Class (DFSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.54
-0.61 (-2.09%)
Jul 16, 2025, 8:09 AM EDT
DFSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 15, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -2.09% |
| Jul 14, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.34% |
| Jul 11, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -1.26% |
| Jul 10, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.72% |
| Jul 9, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.65% |
| Jul 8, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.66% |
| Jul 7, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -1.64% |
| Jul 3, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.86% |
| Jul 2, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 1.40% |
| Jul 1, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 1.67% |
| Jun 30, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -0.04% |
| Jun 27, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.04% |
| Jun 26, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.13 | 1.62% |
| Jun 25, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.68 | -0.89% |
| Jun 24, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 27.93 | 1.19% |
| Jun 23, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.60 | 1.35% |
| Jun 20, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.23 | -0.15% |
| Jun 18, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.27 | 0.26% |
| Jun 17, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.20 | -1.02% |
| Jun 16, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.48 | 1.06% |
| Jun 13, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.19 | -1.94% |
| Jun 12, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.73 | -0.43% |
| Jun 11, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.85 | -0.36% |
| Jun 10, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 27.95 | 0.65% |
| Jun 9, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.77 | 0.54% |
| Jun 6, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.62 | 1.50% |
| Jun 5, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.21 | - |
| Jun 4, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.21 | -0.29% |
| Jun 3, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.29 | 1.60% |
| Jun 2, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.86 | -0.33% |
| May 30, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 26.95 | -0.33% |
| May 29, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.04 | 0.41% |
| May 28, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 26.93 | -1.21% |
| May 27, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.26 | 2.59% |
| May 23, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.57 | -0.52% |
| May 22, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.71 | -0.19% |
| May 21, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.76 | -2.68% |
| May 20, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.50 | -0.11% |
| May 19, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.53 | -0.40% |
| May 16, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.64 | 0.69% |
| May 15, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.45 | 0.55% |
| May 14, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.30 | -0.94% |
| May 13, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.56 | 0.66% |
| May 12, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.38 | 3.39% |
| May 9, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.48 | 0.08% |
| May 8, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.46 | 2.19% |
| May 7, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.89 | 0.27% |
| May 6, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.82 | -0.69% |
| May 5, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.00 | -0.65% |
| May 2, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.17 | 2.34% |