DFA U.S. Sustainability Core 1 Portfolio (DFSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.77
+0.35 (0.72%)
Aug 8, 2025, 4:00 PM EDT
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 8, 2025 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | 0.72% |
| Aug 7, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | -0.21% |
| Aug 6, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 0.64% |
| Aug 5, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | -0.39% |
| Aug 4, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.68% |
| Aug 1, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.67% |
| Jul 31, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | -0.39% |
| Jul 30, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.25% |
| Jul 29, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | -0.53% |
| Jul 28, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | -0.02% |
| Jul 25, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 0.47% |
| Jul 24, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | -0.18% |
| Jul 23, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 0.99% |
| Jul 22, 2025 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 0.48% |
| Jul 21, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -0.02% |
| Jul 18, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -0.06% |
| Jul 17, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 0.71% |
| Jul 16, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 0.46% |
| Jul 15, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | -0.81% |
| Jul 14, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 0.23% |
| Jul 11, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -0.66% |
| Jul 10, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 0.33% |
| Jul 9, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | 0.63% |
| Jul 8, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | -0.04% |
| Jul 7, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | -0.87% |
| Jul 3, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.79% |
| Jul 2, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | 0.50% |
| Jul 1, 2025 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 0.36% |
| Jun 30, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | 0.55% |
| Jun 27, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 0.32% |
| Jun 26, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.88 | 0.99% |
| Jun 25, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.42 | -0.11% |
| Jun 24, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | 46.47 | 1.22% |
| Jun 23, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 45.91 | 0.94% |
| Jun 20, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.48 | -0.18% |
| Jun 18, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.56 | 0.04% |
| Jun 17, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.54 | -0.91% |
| Jun 16, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 45.96 | 1.12% |
| Jun 13, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.45 | -1.45% |
| Jun 12, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.12 | 0.24% |
| Jun 11, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.01 | -0.37% |
| Jun 10, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.18 | 0.52% |
| Jun 9, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 45.94 | - |
| Jun 6, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 45.94 | 1.08% |
| Jun 5, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.45 | -0.33% |
| Jun 4, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.60 | 0.09% |
| Jun 3, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.56 | 0.82% |
| Jun 2, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.19 | 0.22% |
| May 30, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.09 | -0.09% |
| May 29, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.13 | 0.38% |