DFA U.S. Large Company Portfolio (DFUSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.27
0.00 (0.00%)
Jun 2, 2025, 8:09 AM EDT
DFUSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | - | - |
| May 30, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| May 29, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | 0.41% |
| May 28, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | -0.56% |
| May 27, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | 2.05% |
| May 23, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | -0.67% |
| May 22, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.05% |
| May 21, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | -1.60% |
| May 20, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -0.40% |
| May 19, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | 0.13% |
| May 16, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 0.71% |
| May 15, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | 0.43% |
| May 14, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | 0.10% |
| May 13, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | 0.72% |
| May 12, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | 3.27% |
| May 9, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | -0.05% |
| May 8, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 0.59% |
| May 7, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | 0.43% |
| May 6, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.77% |
| May 5, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | -0.64% |
| May 2, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | 1.48% |
| May 1, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 0.62% |
| Apr 30, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0.16% |
| Apr 29, 2025 | 36.89 | 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% |