DFA U.S. Large Cap Value III Portfolio (DFUVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.15
+0.29 (0.91%)
May 16, 2025, 4:00 PM EDT
DFUVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -0.28% |
| May 19, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -0.03% |
| May 16, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 0.91% |
| May 15, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0.79% |
| May 14, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -0.72% |
| May 13, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -0.31% |
| May 12, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 2.50% |
| May 9, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| May 8, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.97% |
| May 7, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.33% |
| May 6, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.61% |
| May 5, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.67% |
| May 2, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 1.70% |
| May 1, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.23% |
| Apr 30, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.03% |
| Apr 29, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.36% |
| Apr 28, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.30% |
| Apr 25, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.46% |
| Apr 24, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 1.46% |
| Apr 23, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.80% |
| Apr 22, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 2.36% |
| Apr 21, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -1.88% |
| Apr 17, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 0.20% |
| Apr 16, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -1.03% |
| Apr 15, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.30% |
| Apr 14, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.87% |
| Apr 11, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 1.63% |
| Apr 10, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -3.38% |
| Apr 9, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 7.25% |
| Apr 8, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.32% |
| Apr 7, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.52% |
| Apr 4, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -6.16% |
| Apr 3, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -4.76% |
| Apr 2, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 0.65% |
| Apr 1, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -0.19% |
| Mar 31, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 0.94% |
| Mar 28, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | -1.97% |
| Mar 27, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | -0.43% |
| Mar 26, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 0.03% |
| Mar 25, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 0.06% |
| Mar 24, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 1.40% |
| Mar 21, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -0.40% |
| Mar 20, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -0.19% |
| Mar 19, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 0.71% |
| Mar 18, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | -0.09% |
| Mar 17, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 1.16% |
| Mar 14, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 1.89% |
| Mar 13, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.64% |
| Mar 12, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.41% |
| Mar 11, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -1.28% |