DFA US Large Company I (DFUSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.81
-0.22 (-0.44%)
Jul 8, 2026, 8:10 AM EST
DFUSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | - | - |
| Jul 7, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | -0.44% |
| Jul 6, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 0.72% |
| Jul 2, 2026 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
| Jul 1, 2026 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | -0.20% |
| Jun 30, 2026 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | 0.79% |
| Jun 29, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | 1.19% |
| Jun 26, 2026 | 48.92 | 48.92 | 48.92 | 48.92 | 48.80 | -0.04% |
| Jun 25, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.82 | -0.02% |
| Jun 24, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.83 | -0.10% |
| Jun 23, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.88 | -1.43% |
| Jun 22, 2026 | 49.71 | 49.71 | 49.71 | 49.71 | 49.59 | -0.36% |
| Jun 18, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.77 | 1.12% |
| Jun 17, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | 49.22 | -1.20% |
| Jun 16, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.82 | -0.60% |
| Jun 15, 2026 | 50.24 | 50.24 | 50.24 | 50.24 | 50.12 | 1.70% |
| Jun 12, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.28 | 0.51% |
| Jun 11, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 49.03 | 1.80% |
| Jun 10, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.16 | -1.63% |
| Jun 9, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 48.96 | -0.30% |
| Jun 8, 2026 | 49.23 | 49.23 | 49.23 | 49.23 | 49.11 | 0.30% |
| Jun 5, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 48.96 | -2.64% |
| Jun 4, 2026 | 50.41 | 50.41 | 50.41 | 50.41 | 50.29 | 0.42% |
| Jun 3, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.08 | -0.73% |
| Jun 2, 2026 | 50.57 | 50.57 | 50.57 | 50.57 | 50.45 | 0.14% |
| Jun 1, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.38 | 0.26% |
| May 29, 2026 | 50.37 | 50.37 | 50.37 | 50.37 | 50.25 | 0.22% |
| May 28, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | 50.14 | 0.58% |
| May 27, 2026 | 49.97 | 49.97 | 49.97 | 49.97 | 49.85 | 0.02% |
| May 26, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.84 | 0.63% |
| May 22, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.53 | 0.36% |
| May 21, 2026 | 49.47 | 49.47 | 49.47 | 49.47 | 49.35 | 0.18% |
| May 20, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.26 | 1.09% |
| May 19, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.73 | -0.65% |
| May 18, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 49.05 | -0.08% |
| May 15, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.09 | -1.20% |
| May 14, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | 49.69 | 0.77% |
| May 13, 2026 | 49.43 | 49.43 | 49.43 | 49.43 | 49.31 | 0.59% |
| May 12, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | 49.02 | -0.16% |
| May 11, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | 49.10 | 0.18% |
| May 8, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 49.01 | 0.86% |
| May 7, 2026 | 48.71 | 48.71 | 48.71 | 48.71 | 48.59 | -0.37% |
| May 6, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.77 | 1.45% |
| May 5, 2026 | 48.19 | 48.19 | 48.19 | 48.19 | 48.07 | 0.82% |
| May 4, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.68 | -0.39% |
| May 1, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.87 | 0.29% |
| Apr 30, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 47.73 | 1.01% |
| Apr 29, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.25 | -0.04% |
| Apr 28, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.27 | -0.48% |
| Apr 27, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.50 | 0.12% |