DFA U.S. Sustainability Core 1 Portfolio (DFSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
54.09
+0.28 (0.52%)
Apr 24, 2026, 4:00 PM EST
DFSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2026 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | 0.52% |
| Apr 23, 2026 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | -0.50% |
| Apr 22, 2026 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | 0.58% |
| Apr 21, 2026 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | -0.68% |
| Apr 20, 2026 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
| Apr 17, 2026 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | 1.60% |
| Apr 16, 2026 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | 0.11% |
| Apr 15, 2026 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | 0.64% |
| Apr 14, 2026 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | 1.13% |
| Apr 13, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 1.08% |
| Apr 10, 2026 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | -0.23% |
| Apr 9, 2026 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 0.56% |
| Apr 8, 2026 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | 2.95% |
| Apr 7, 2026 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | -0.06% |
| Apr 6, 2026 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 0.52% |
| Apr 2, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 0.02% |
| 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% |