DFA U.S. Small Cap Portfolio Institutional Class (DFSTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
47.77
+0.54 (1.14%)
Jun 24, 2025, 4:00 PM EDT
DFSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 24, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | - | - |
| Jun 23, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 1.11% |
| Jun 20, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
| Jun 18, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 0.30% |
| Jun 17, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | -0.98% |
| Jun 16, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 1.07% |
| Jun 13, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | -1.81% |
| Jun 12, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | -0.19% |
| Jun 11, 2025 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | -0.42% |
| Jun 10, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | 0.46% |
| Jun 9, 2025 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 0.42% |
| Jun 6, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 1.29% |
| Jun 5, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | -0.09% |
| Jun 4, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -0.32% |
| Jun 3, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 1.49% |
| Jun 2, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | -0.24% |
| May 30, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | -0.34% |
| May 29, 2025 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | 0.28% |
| May 28, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -1.15% |
| May 27, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 2.38% |
| May 23, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -0.35% |
| May 22, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | -0.13% |
| May 21, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | -2.69% |
| May 20, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | -0.17% |
| May 19, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | -0.40% |
| May 16, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 0.81% |
| May 15, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 0.36% |
| May 14, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | -0.68% |
| 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% |