DFA U.S. Sustainability Core 1 Portfolio (DFSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.86
+0.01 (0.02%)
Apr 2, 2026, 4:00 PM EST
DFSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | - | - |
| Apr 1, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.77% |
| Mar 31, 2026 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | 3.08% |
| Mar 30, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | -0.64% |
| Mar 27, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.18 | -1.87% |
| Mar 26, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | 49.10 | -1.74% |
| Mar 25, 2026 | 50.09 | 50.09 | 50.09 | 50.09 | 49.97 | 0.70% |
| Mar 24, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.62 | -0.26% |
| Mar 23, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.75 | 1.49% |
| Mar 20, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | 49.02 | -1.42% |
| Mar 19, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.73 | -0.22% |
| Mar 18, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.84 | -1.38% |
| Mar 17, 2026 | 50.66 | 50.66 | 50.66 | 50.66 | 50.53 | 0.34% |
| Mar 16, 2026 | 50.49 | 50.49 | 50.49 | 50.49 | 50.36 | 0.94% |
| Mar 13, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 49.90 | -0.66% |
| Mar 12, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 50.23 | -1.85% |
| Mar 11, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.17 | -0.25% |
| Mar 10, 2026 | 51.43 | 51.43 | 51.43 | 51.43 | 51.30 | -0.31% |
| Mar 9, 2026 | 51.59 | 51.59 | 51.59 | 51.59 | 51.46 | 0.68% |
| Mar 6, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | 51.11 | -1.46% |
| Mar 5, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.87 | -0.88% |
| Mar 4, 2026 | 52.46 | 52.46 | 52.46 | 52.46 | 52.33 | 0.71% |
| Mar 3, 2026 | 52.09 | 52.09 | 52.09 | 52.09 | 51.96 | -1.01% |
| Mar 2, 2026 | 52.62 | 52.62 | 52.62 | 52.62 | 52.49 | 0.13% |
| Feb 27, 2026 | 52.55 | 52.55 | 52.55 | 52.55 | 52.42 | -0.76% |
| Feb 26, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 52.82 | -0.15% |
| Feb 25, 2026 | 53.03 | 53.03 | 53.03 | 53.03 | 52.90 | 0.66% |
| Feb 24, 2026 | 52.68 | 52.68 | 52.68 | 52.68 | 52.55 | 0.90% |
| Feb 23, 2026 | 52.21 | 52.21 | 52.21 | 52.21 | 52.08 | -1.45% |
| Feb 20, 2026 | 52.98 | 52.98 | 52.98 | 52.98 | 52.85 | 0.72% |
| Feb 19, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.47 | -0.28% |
| Feb 18, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.62 | 0.67% |
| Feb 17, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.27 | 0.15% |
| Feb 13, 2026 | 52.32 | 52.32 | 52.32 | 52.32 | 52.19 | 0.23% |
| Feb 12, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.07 | -1.88% |
| Feb 11, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.07 | -0.34% |
| Feb 10, 2026 | 53.38 | 53.38 | 53.38 | 53.38 | 53.25 | -0.30% |
| Feb 9, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | 53.41 | 0.32% |
| Feb 6, 2026 | 53.37 | 53.37 | 53.37 | 53.37 | 53.24 | 2.18% |
| Feb 5, 2026 | 52.23 | 52.23 | 52.23 | 52.23 | 52.10 | -1.14% |
| Feb 4, 2026 | 52.83 | 52.83 | 52.83 | 52.83 | 52.70 | -0.17% |
| Feb 3, 2026 | 52.92 | 52.92 | 52.92 | 52.92 | 52.79 | -0.95% |
| Feb 2, 2026 | 53.43 | 53.43 | 53.43 | 53.43 | 53.30 | 0.64% |
| Jan 30, 2026 | 53.09 | 53.09 | 53.09 | 53.09 | 52.96 | -0.64% |
| Jan 29, 2026 | 53.43 | 53.43 | 53.43 | 53.43 | 53.30 | 0.26% |
| Jan 28, 2026 | 53.29 | 53.29 | 53.29 | 53.29 | 53.16 | -0.21% |
| Jan 27, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.27 | 0.06% |
| Jan 26, 2026 | 53.37 | 53.37 | 53.37 | 53.37 | 53.24 | 0.49% |
| Jan 23, 2026 | 53.11 | 53.11 | 53.11 | 53.11 | 52.98 | -0.36% |
| Jan 22, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.17 | 0.57% |