DFA U.S. Social Core Equity 2 Portfolio (DFUEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.08
-0.23 (-0.81%)
May 23, 2025, 4:00 PM EDT
DFUEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.81% |
| May 22, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| May 21, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -1.94% |
| May 20, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.41% |
| May 19, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.10% |
| May 16, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.69% |
| May 15, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.31% |
| May 14, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.07% |
| May 13, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0.91% |
| May 12, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 3.68% |
| May 9, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -0.07% |
| May 8, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 1.14% |
| May 7, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.44% |
| May 6, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.62% |
| May 5, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.44% |
| May 2, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 1.79% |
| May 1, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.94% |
| Apr 30, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.04% |
| Apr 29, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.61% |
| Apr 28, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.11% |
| Apr 25, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.34% |
| Apr 24, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 2.09% |
| Apr 23, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 1.70% |
| Apr 22, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 2.67% |
| Apr 21, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -2.30% |
| Apr 17, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.40% |
| Apr 16, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -2.10% |
| Apr 15, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.19% |
| Apr 14, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.82% |
| Apr 11, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 1.63% |
| Apr 10, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -3.72% |
| Apr 9, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 9.89% |
| Apr 8, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -1.90% |
| Apr 7, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.45% |
| Apr 4, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -5.37% |
| Apr 3, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -6.00% |
| Apr 2, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.96% |
| Apr 1, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.59% |
| Mar 31, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.45% |
| Mar 28, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -2.44% |
| Mar 27, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -0.51% |
| Mar 26, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -1.00% |
| Mar 25, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.11% |
| Mar 24, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 2.16% |
| Mar 21, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -0.11% |
| Mar 20, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -0.36% |
| Mar 19, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 1.22% |
| Mar 18, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -1.10% |
| Mar 17, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 0.85% |
| Mar 14, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 2.34% |