DFA US Large Company I (DFUSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
51.24
-0.57 (-1.10%)
Oct 15, 2026, 8:10 AM EST
DFUSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| Oct 14, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | -1.10% |
| Oct 13, 2026 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | -0.02% |
| Oct 12, 2026 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | -0.06% |
| Oct 9, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | 0.60% |
| Oct 8, 2026 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | -0.46% |
| Oct 7, 2026 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | -0.21% |
| Oct 6, 2026 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | 0.58% |
| Oct 5, 2026 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | 0.66% |
| Oct 2, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 0.75% |
| Oct 1, 2026 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | 0.20% |
| Sep 30, 2026 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | -0.26% |
| Sep 29, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -0.16% |
| Sep 28, 2026 | 51.07 | 51.07 | 51.07 | 51.07 | 50.98 | -0.76% |
| Sep 25, 2026 | 51.46 | 51.46 | 51.46 | 51.46 | 51.37 | 0.51% |
| Sep 24, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.11 | -0.02% |
| Sep 23, 2026 | 51.21 | 51.21 | 51.21 | 51.21 | 51.12 | -0.76% |
| Sep 22, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.51 | - |
| Sep 21, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.51 | 1.49% |
| Sep 18, 2026 | 50.84 | 50.84 | 50.84 | 50.84 | 50.75 | 0.16% |
| Sep 17, 2026 | 50.76 | 50.76 | 50.76 | 50.76 | 50.67 | 1.16% |
| Sep 16, 2026 | 50.18 | 50.18 | 50.18 | 50.18 | 50.10 | -0.44% |
| Sep 15, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.31 | -0.44% |
| Sep 14, 2026 | 50.62 | 50.62 | 50.62 | 50.62 | 50.53 | -0.49% |
| Sep 11, 2026 | 50.87 | 50.87 | 50.87 | 50.87 | 50.78 | 0.87% |
| Sep 10, 2026 | 50.43 | 50.43 | 50.43 | 50.43 | 50.34 | -0.57% |
| Sep 9, 2026 | 50.72 | 50.72 | 50.72 | 50.72 | 50.63 | -0.49% |
| Sep 8, 2026 | 50.97 | 50.97 | 50.97 | 50.97 | 50.88 | -0.59% |
| Sep 4, 2026 | 51.27 | 51.27 | 51.27 | 51.27 | 51.18 | -0.35% |
| Sep 3, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.36 | 1.06% |
| Sep 2, 2026 | 50.91 | 50.91 | 50.91 | 50.91 | 50.82 | 0.45% |
| Sep 1, 2026 | 50.68 | 50.68 | 50.68 | 50.68 | 50.59 | -0.70% |
| Aug 31, 2026 | 51.04 | 51.04 | 51.04 | 51.04 | 50.95 | -0.31% |
| Aug 28, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.11 | -0.25% |
| Aug 27, 2026 | 51.33 | 51.33 | 51.33 | 51.33 | 51.24 | 0.73% |
| Aug 26, 2026 | 50.96 | 50.96 | 50.96 | 50.96 | 50.87 | -0.02% |
| Aug 25, 2026 | 50.97 | 50.97 | 50.97 | 50.97 | 50.88 | 0.31% |
| Aug 24, 2026 | 50.81 | 50.81 | 50.81 | 50.81 | 50.72 | -0.27% |
| Aug 21, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.86 | 0.43% |
| Aug 20, 2026 | 50.73 | 50.73 | 50.73 | 50.73 | 50.64 | -0.86% |
| Aug 19, 2026 | 51.17 | 51.17 | 51.17 | 51.17 | 51.08 | 0.24% |
| Aug 18, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 50.96 | -0.70% |
| Aug 17, 2026 | 51.41 | 51.41 | 51.41 | 51.41 | 51.32 | -0.50% |
| Aug 14, 2026 | 51.67 | 51.67 | 51.67 | 51.67 | 51.58 | -0.15% |
| Aug 13, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.66 | 0.64% |
| Aug 12, 2026 | 51.42 | 51.42 | 51.42 | 51.42 | 51.33 | 0.27% |
| Aug 11, 2026 | 51.28 | 51.28 | 51.28 | 51.28 | 51.19 | -0.33% |
| Aug 10, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.36 | -0.04% |
| Aug 7, 2026 | 51.47 | 51.47 | 51.47 | 51.47 | 51.38 | 0.62% |
| Aug 6, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 51.06 | -0.18% |