Skip to main content
logo
DFA United Kingdom Small Company I (DFUKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.61
+0.23 (0.76%)
At close: Jul 9, 2026

DFUKX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 9, 202630.6130.6130.6130.6130.610.76%
Jul 8, 202630.3830.3830.3830.3830.38-1.30%
Jul 7, 202630.7830.7830.7830.7830.78-0.87%
Jul 6, 202631.0531.0531.0531.0531.050.84%
Jul 2, 202630.7930.7930.7930.7930.791.45%
Jul 1, 202630.3530.3530.3530.3530.351.27%
Jun 30, 202629.9729.9729.9729.9729.97-0.27%
Jun 29, 202630.0530.0530.0530.0530.050.31%
Jun 26, 202630.2630.2630.2630.2629.96-0.59%
Jun 25, 202630.4430.4430.4430.4430.140.86%
Jun 24, 202630.1830.1830.1830.1829.880.53%
Jun 23, 202630.0230.0230.0230.0229.72-1.25%
Jun 22, 202630.4030.4030.4030.4030.10-0.20%
Jun 18, 202630.4630.4630.4630.4630.16-0.07%
Jun 17, 202630.4830.4830.4830.4830.18-1.58%
Jun 16, 202630.9730.9730.9730.9730.660.32%
Jun 15, 202630.8730.8730.8730.8730.56-0.19%
Jun 12, 202630.9330.9330.9330.9330.620.72%
Jun 11, 202630.7130.7130.7130.7130.401.75%
Jun 10, 202630.1830.1830.1830.1829.88-0.26%
Jun 9, 202630.2630.2630.2630.2629.960.17%
Jun 8, 202630.2130.2130.2130.2129.91-
Jun 5, 202630.2130.2130.2130.2129.91-2.01%
Jun 4, 202630.8330.8330.8330.8330.521.28%
Jun 3, 202630.4430.4430.4430.4430.14-1.30%
Jun 2, 202630.8430.8430.8430.8430.530.39%
Jun 1, 202630.7230.7230.7230.7230.41-1.03%
May 29, 202631.0431.0431.0431.0430.730.32%
May 28, 202630.9430.9430.9430.9430.63-0.48%
May 27, 202631.0931.0931.0931.0930.78-0.09%
May 26, 202631.1231.1231.1231.1230.810.71%
May 22, 202630.9030.9030.9030.9030.590.72%
May 21, 202630.6830.6830.6830.6830.370.59%
May 20, 202630.5030.5030.5030.5030.201.87%
May 19, 202629.9429.9429.9429.9429.64-0.66%
May 18, 202630.1430.1430.1430.1429.841.69%
May 15, 202629.6429.6429.6429.6429.34-1.43%
May 14, 202630.0730.0730.0730.0729.77-0.13%
May 13, 202630.1130.1130.1130.1129.810.03%
May 12, 202630.1030.1030.1030.1029.80-1.86%
May 11, 202630.6730.6730.6730.6730.36-0.68%
May 8, 202630.8830.8830.8830.8830.570.69%
May 7, 202630.6730.6730.6730.6730.36-0.39%
May 6, 202630.7930.7930.7930.7930.482.26%
May 5, 202630.1130.1130.1130.1129.810.50%
May 4, 202629.9629.9629.9629.9629.66-0.89%
May 1, 202630.2330.2330.2330.2329.93-0.23%
Apr 30, 202630.3030.3030.3030.3030.002.05%
Apr 29, 202629.6929.6929.6929.6929.39-1.23%
Apr 28, 202630.0630.0630.0630.0629.76-0.89%