DFA U.S. Micro Cap Portfolio Institutional Class (DFSCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.65
+0.17 (0.67%)
Apr 29, 2025, 8:04 PM EDT
DFSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | - | - |
| 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% |
| Mar 12, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.11% |
| Mar 11, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.08% |
| Mar 10, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -2.48% |
| Mar 7, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.56% |
| Mar 6, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.92% |
| Mar 5, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.85% |
| Mar 4, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -1.43% |
| Mar 3, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -2.46% |
| Feb 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.76% |
| Feb 27, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -1.42% |
| Feb 26, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -0.18% |
| Feb 25, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.04% |
| Feb 24, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -0.67% |
| Feb 21, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -2.44% |
| Feb 20, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -1.05% |
| Feb 19, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.47% |
| Feb 18, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.41% |