DFA US Small Cap I (DFSTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.43
-0.99 (-2.00%)
Jul 16, 2025, 8:09 AM EDT
DFSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 15, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | - | - |
| Jul 14, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 0.30% |
| Jul 11, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | -1.14% |
| Jul 10, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 0.63% |
| Jul 9, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 0.59% |
| Jul 8, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | 0.61% |
| Jul 7, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -1.41% |
| Jul 3, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 0.73% |
| Jul 2, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 1.13% |
| Jul 1, 2025 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 1.48% |
| Jun 30, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | -0.02% |
| Jun 27, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | -0.06% |
| Jun 26, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 47.91 | 1.48% |
| Jun 25, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 47.21 | -0.86% |
| Jun 24, 2025 | 47.77 | 47.77 | 47.77 | 47.77 | 47.62 | 1.14% |
| Jun 23, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.08 | 1.11% |
| Jun 20, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.57 | - |
| Jun 18, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.57 | 0.30% |
| Jun 17, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 46.43 | -0.98% |
| Jun 16, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 46.89 | 1.07% |
| Jun 13, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.39 | -1.81% |
| Jun 12, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 47.24 | -0.19% |
| Jun 11, 2025 | 47.48 | 47.48 | 47.48 | 47.48 | 47.33 | -0.42% |
| Jun 10, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.53 | 0.46% |
| Jun 9, 2025 | 47.46 | 47.46 | 47.46 | 47.46 | 47.31 | 0.42% |
| Jun 6, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.11 | 1.29% |
| Jun 5, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.52 | -0.09% |
| Jun 4, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.56 | -0.32% |
| Jun 3, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.71 | 1.49% |
| Jun 2, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.02 | -0.24% |
| May 30, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.13 | -0.34% |
| May 29, 2025 | 46.43 | 46.43 | 46.43 | 46.43 | 46.29 | 0.28% |
| May 28, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.16 | -1.15% |
| May 27, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.70 | 2.38% |
| May 23, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.61 | -0.35% |
| May 22, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.77 | -0.13% |
| May 21, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.83 | -2.69% |
| May 20, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.09 | -0.17% |
| May 19, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.17 | -0.40% |
| May 16, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.36 | 0.81% |
| May 15, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 46.98 | 0.36% |
| May 14, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.82 | -0.68% |
| May 13, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.13 | 0.60% |
| May 12, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.86 | 3.55% |
| May 9, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.25 | -0.04% |
| May 8, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.27 | 1.77% |
| May 7, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.48 | 0.31% |
| May 6, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.34 | -0.80% |
| May 5, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.70 | -0.44% |
| May 2, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 44.90 | 2.36% |