DFA United Kingdom Small Company Portfolio Institutional Class (DFUKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.55
-0.21 (-0.73%)
At close: Apr 2, 2026
DFUKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | - | -0.73% |
| Apr 1, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 1.99% |
| Mar 31, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.43% |
| Mar 30, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -0.51% |
| Mar 27, 2026 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | -2.02% |
| Mar 26, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -1.67% |
| Mar 25, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 1.77% |
| Mar 24, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -1.26% |
| Mar 23, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 1.71% |
| Mar 20, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -2.36% |
| Mar 19, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.83% |
| Mar 18, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -1.16% |
| Mar 17, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.38% |
| Mar 16, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.55% |
| Mar 13, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -1.56% |
| Mar 12, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -1.66% |
| Mar 11, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.23% |
| Mar 10, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.60% |
| Mar 9, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -1.16% |
| Mar 6, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.30% |
| Mar 5, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -1.20% |
| Mar 4, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.29% |
| Mar 3, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -3.16% |
| Mar 2, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -1.46% |
| Feb 27, 2026 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -0.19% |
| Feb 26, 2026 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 0.03% |
| Feb 25, 2026 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 0.66% |
| Feb 24, 2026 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 0.38% |
| Feb 23, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -1.21% |
| Feb 20, 2026 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 1.00% |
| Feb 19, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | -0.25% |
| Feb 18, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.03% |
| Feb 17, 2026 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -0.22% |
| Feb 13, 2026 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.63% |
| Feb 12, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.25% |
| Feb 11, 2026 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | -0.31% |
| Feb 10, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 0.06% |
| Feb 9, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 1.04% |
| Feb 6, 2026 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 1.50% |
| Feb 5, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -2.28% |
| Feb 4, 2026 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 0.44% |
| Feb 3, 2026 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | -0.31% |
| Feb 2, 2026 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 0.82% |
| Jan 30, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -1.40% |
| Jan 29, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.06% |
| Jan 28, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -0.43% |
| Jan 27, 2026 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 1.42% |
| Jan 26, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.44% |
| Jan 23, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.92% |
| Jan 22, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 1.69% |