DFA U.S. Small Cap Portfolio Institutional Class (DFSTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.96
-0.32 (-0.68%)
May 14, 2025, 8:04 PM EDT
DFSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | - | - |
| May 13, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 0.60% |
| May 12, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 3.55% |
| May 9, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | -0.04% |
| May 8, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | 1.77% |
| May 7, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 0.31% |
| May 6, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -0.80% |
| May 5, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | -0.44% |
| May 2, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 2.36% |
| May 1, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.64% |
| Apr 30, 2025 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | -0.59% |
| Apr 29, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | 0.59% |
| Apr 28, 2025 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | 0.30% |
| Apr 25, 2025 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | -0.14% |
| Apr 24, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 2.13% |
| Apr 23, 2025 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 1.42% |
| Apr 22, 2025 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | 2.61% |
| Apr 21, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | -2.19% |
| Apr 17, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 0.77% |
| Apr 16, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | -1.02% |
| Apr 15, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -0.09% |
| Apr 14, 2025 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | 1.01% |
| Apr 11, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | 1.31% |
| Apr 10, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | -4.23% |
| Apr 9, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 8.97% |
| Apr 8, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | -2.47% |
| Apr 7, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | -0.98% |
| Apr 4, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | -4.24% |
| Apr 3, 2025 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | -6.92% |
| Apr 2, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | 1.51% |
| Apr 1, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | 0.40% |
| Mar 31, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 0.18% |
| Mar 28, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -2.29% |
| Mar 27, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -0.45% |
| Mar 26, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | -0.67% |
| Mar 25, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | -0.49% |
| Mar 24, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 2.52% |
| Mar 21, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -0.65% |
| Mar 20, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | -0.63% |
| Mar 19, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 1.38% |
| Mar 18, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -0.68% |
| Mar 17, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 1.24% |
| Mar 14, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 2.38% |
| Mar 13, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | -1.49% |
| Mar 12, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -0.20% |
| Mar 11, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | -0.27% |
| Mar 10, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | -2.47% |
| Mar 7, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 0.61% |
| Mar 6, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -1.33% |
| Mar 5, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 0.98% |