DFA U.S. Large Company Portfolio (DFUSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.89
+0.21 (0.57%)
Apr 29, 2025, 5:09 PM EDT
DFUSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 36.89 | 36.89 | 36.89 | 36.89 | - | 0.57% |
| Apr 28, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 0.08% |
| Apr 25, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 0.71% |
| Apr 24, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 2.05% |
| Apr 23, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 1.65% |
| Apr 22, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 2.51% |
| Apr 21, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -2.34% |
| Apr 17, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 0.14% |
| Apr 16, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | -2.26% |
| Apr 15, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.14% |
| Apr 14, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 0.79% |
| Apr 11, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | 1.80% |
| Apr 10, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | -3.43% |
| Apr 9, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 9.50% |
| Apr 8, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | -1.58% |
| Apr 7, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | -0.24% |
| Apr 4, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -5.95% |
| Apr 3, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | -4.82% |
| Apr 2, 2025 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | 0.67% |
| Apr 1, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | 0.38% |
| Mar 31, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.57% |
| Mar 28, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | -2.27% |
| Mar 27, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | -0.34% |
| Mar 26, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | -1.12% |
| Mar 25, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | 0.18% |
| Mar 24, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 1.75% |
| Mar 21, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 0.08% |
| Mar 20, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | -0.19% |
| Mar 19, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | 1.07% |
| Mar 18, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | -1.06% |
| Mar 17, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | 0.64% |
| Mar 14, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | 2.15% |
| Mar 13, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | -1.40% |
| Mar 12, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | 0.51% |
| Mar 11, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | -0.78% |
| Mar 10, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | -2.66% |
| Mar 7, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | 0.55% |
| Mar 6, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | -1.78% |
| Mar 5, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | 1.12% |
| Mar 4, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | -1.21% |
| Mar 3, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | -1.77% |
| Feb 28, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 1.62% |
| Feb 27, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | -1.59% |
| Feb 26, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 0.03% |
| Feb 25, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | -0.48% |
| Feb 24, 2025 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | -0.50% |
| Feb 21, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | -1.70% |
| Feb 20, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | -0.42% |
| Feb 19, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | 0.25% |
| Feb 18, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 0.25% |