DFA U.S. Sustainability Core 1 Portfolio (DFSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
42.75
+0.17 (0.40%)
May 1, 2025, 4:41 PM EDT
DFSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | - | 0.40% |
| Apr 30, 2025 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | 0.09% |
| Apr 29, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | 0.59% |
| Apr 28, 2025 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | 0.09% |
| Apr 25, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 0.50% |
| Apr 24, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | 2.09% |
| Apr 23, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | 1.60% |
| Apr 22, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | 2.61% |
| Apr 21, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -2.32% |
| Apr 17, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 0.22% |
| Apr 16, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | -2.09% |
| Apr 15, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | -0.22% |
| Apr 14, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 0.81% |
| Apr 11, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 1.69% |
| Apr 10, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | -3.57% |
| Apr 9, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | 9.57% |
| Apr 8, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | -1.73% |
| Apr 7, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.44% |
| Apr 4, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | -5.50% |
| Apr 3, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | -5.52% |
| Apr 2, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 0.92% |
| Apr 1, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 0.42% |
| Mar 31, 2025 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | 0.54% |
| Mar 28, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | -2.33% |
| Mar 27, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | -0.45% |
| Mar 26, 2025 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | -1.10% |
| Mar 25, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 0.07% |
| Mar 24, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 2.06% |
| Mar 21, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | 0.02% |
| Mar 20, 2025 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | -0.32% |
| Mar 19, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 1.11% |
| Mar 18, 2025 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | -1.05% |
| Mar 17, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | 0.83% |
| Mar 14, 2025 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | 2.19% |
| Mar 13, 2025 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | -1.62% |
| Mar 12, 2025 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | 0.30% |
| Mar 11, 2025 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | -0.74% |
| Mar 10, 2025 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | -2.80% |
| Mar 7, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | 0.61% |
| Mar 6, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | -1.66% |
| Mar 5, 2025 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | 1.17% |
| Mar 4, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | -1.35% |
| Mar 3, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -1.93% |
| Feb 28, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 1.50% |
| Feb 27, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -1.50% |
| Feb 26, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.02% |
| Feb 25, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | -0.24% |
| Feb 24, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -0.50% |
| Feb 21, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | -2.03% |
| Feb 20, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | -0.69% |