DFA United Kingdom Small Company Portfolio Institutional Class (DFUKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.01
-0.07 (-0.22%)
Feb 17, 2026, 9:30 AM EST
DFUKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 1.18% |
| Jan 20, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -1.01% |
| Jan 16, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.49% |
| Jan 15, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.43% |
| Jan 14, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 0.26% |
| Jan 13, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -0.75% |
| Jan 12, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 0.39% |
| Jan 9, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.46% |
| Jan 8, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.30% |
| Jan 7, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -0.13% |
| Jan 6, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.33% |
| Jan 5, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 1.37% |
| Jan 2, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.03% |
| Dec 31, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.50% |
| Dec 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.23% |
| Dec 29, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.17% |
| Dec 26, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.17% |
| Dec 24, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.10% |
| Dec 23, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.30% |
| Dec 22, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.61% |
| Dec 19, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -0.17% |
| Dec 18, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.88% |
| Dec 17, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.03% |
| Dec 16, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.79% |
| Dec 15, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -0.99% |
| Dec 12, 2025 | 28.95 | 28.95 | 28.95 | 29.43 | 28.95 | -0.41% |
| Dec 11, 2025 | 29.07 | 29.07 | 29.07 | 29.55 | 29.07 | 0.48% |
| Dec 10, 2025 | 28.93 | 28.93 | 28.93 | 29.41 | 28.93 | 0.96% |
| Dec 9, 2025 | 28.66 | 28.66 | 28.66 | 29.13 | 28.66 | -0.34% |
| Dec 8, 2025 | 28.76 | 28.76 | 28.76 | 29.23 | 28.76 | -0.75% |
| Dec 5, 2025 | 28.97 | 28.97 | 28.97 | 29.45 | 28.97 | 0.07% |
| Dec 4, 2025 | 28.95 | 28.95 | 28.95 | 29.43 | 28.95 | 0.41% |