DFA US Small Cap I (DFSTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
51.48
-0.23 (-0.44%)
Aug 29, 2025, 4:00 PM EDT
DFSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 29, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | - | - |
| Aug 28, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | -0.06% |
| Aug 27, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | 0.60% |
| Aug 26, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | 0.39% |
| Aug 25, 2025 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | -0.77% |
| Aug 22, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | 3.57% |
| Aug 21, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.02% |
| Aug 20, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | -0.50% |
| Aug 19, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | -0.14% |
| Aug 18, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 0.34% |
| Aug 15, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | -0.64% |
| Aug 14, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | -1.22% |
| Aug 13, 2025 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | 1.98% |
| Aug 12, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 2.88% |
| Aug 11, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | -0.25% |
| Aug 8, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | 0.25% |
| Aug 7, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | -0.06% |
| Aug 6, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | -0.27% |
| Aug 5, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 0.23% |
| Aug 4, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 1.57% |
| Aug 1, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -1.71% |
| Jul 31, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | -1.04% |
| Jul 30, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | -0.53% |
| Jul 29, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | -0.38% |
| Jul 28, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | -0.14% |
| Jul 25, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 0.61% |
| Jul 24, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.30% |
| Jul 23, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 1.11% |
| Jul 22, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 1.21% |
| Jul 21, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | -0.41% |
| Jul 18, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | -0.47% |
| Jul 17, 2025 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | 1.23% |
| Jul 16, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 0.64% |
| Jul 15, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | -2.00% |
| 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 | - |