DFA U.S. Micro Cap Portfolio Institutional Class (DFSCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.79
-0.05 (-0.19%)
May 22, 2025, 4:00 PM EDT
DFSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -0.19% |
| May 21, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -2.68% |
| May 20, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -0.11% |
| May 19, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -0.40% |
| May 16, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.69% |
| May 15, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 0.55% |
| May 14, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -0.94% |
| May 13, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.66% |
| May 12, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 3.39% |
| May 9, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.08% |
| May 8, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 2.19% |
| May 7, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.27% |
| May 6, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.69% |
| May 5, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.65% |
| May 2, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 2.34% |
| May 1, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.87% |
| Apr 30, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.86% |
| Apr 29, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.67% |
| Apr 28, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.24% |
| Apr 25, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.12% |
| Apr 24, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 1.84% |
| Apr 23, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 1.34% |
| Apr 22, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 2.58% |
| Apr 21, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -2.12% |
| Apr 17, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.82% |
| Apr 16, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.81% |
| Apr 15, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.04% |
| Apr 14, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.94% |
| Apr 11, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 1.25% |
| Apr 10, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -4.15% |
| Apr 9, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 8.48% |
| Apr 8, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -2.45% |
| Apr 7, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.09% |
| Apr 4, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -3.74% |
| Apr 3, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -6.88% |
| Apr 2, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 1.37% |
| Apr 1, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.30% |
| Mar 31, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.11% |
| Mar 28, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -2.34% |
| Mar 27, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.19% |
| Mar 26, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.55% |
| Mar 25, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.73% |
| Mar 24, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 2.43% |
| Mar 21, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.78% |
| Mar 20, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -0.52% |
| Mar 19, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 1.42% |
| Mar 18, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.67% |
| Mar 17, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 1.13% |
| Mar 14, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 2.31% |
| Mar 13, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -1.44% |