DFA Global Social Core Equity Portfolio Institutional Class (DGBEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.42
+0.05 (0.27%)
At close: Feb 13, 2026
DGBEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.05% |
| Feb 13, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.27% |
| Feb 12, 2026 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -1.55% |
| Feb 11, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.16% |
| Feb 10, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -0.05% |
| Feb 9, 2026 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.87% |
| Feb 6, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 2.21% |
| Feb 5, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -1.15% |
| Feb 4, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.11% |
| Feb 3, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.11% |
| Feb 2, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.60% |
| Jan 30, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -1.14% |
| Jan 29, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.05% |
| Jan 28, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| Jan 27, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.77% |
| Jan 26, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.44% |
| Jan 23, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.05% |
| Jan 22, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.77% |
| Jan 21, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 1.29% |
| Jan 20, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -1.60% |
| Jan 16, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.11% |
| Jan 15, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.55% |
| Jan 14, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.11% |
| Jan 13, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.39% |
| Jan 12, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.28% |
| Jan 9, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.67% |
| Jan 8, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.17% |
| Jan 7, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.55% |
| Jan 6, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.78% |
| Jan 5, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.02% |
| Jan 2, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.80% |
| Dec 31, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.68% |
| Dec 30, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.11% |
| Dec 29, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.34% |
| Dec 26, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.06% |
| Dec 24, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.23% |
| Dec 23, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.34% |
| Dec 22, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.63% |
| Dec 19, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.75% |
| Dec 18, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.81% |
| Dec 17, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.86% |
| Dec 16, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.34% |
| Dec 15, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.62% |
| Dec 12, 2025 | 17.50 | 17.50 | 17.50 | 17.61 | 17.50 | -1.01% |
| Dec 11, 2025 | 17.68 | 17.68 | 17.68 | 17.79 | 17.68 | 0.51% |
| Dec 10, 2025 | 17.59 | 17.59 | 17.59 | 17.70 | 17.59 | 1.03% |
| Dec 9, 2025 | 17.41 | 17.41 | 17.41 | 17.52 | 17.41 | -0.06% |
| Dec 8, 2025 | 17.42 | 17.42 | 17.42 | 17.53 | 17.42 | -0.23% |
| Dec 5, 2025 | 17.46 | 17.46 | 17.46 | 17.57 | 17.46 | 0.23% |
| Dec 4, 2025 | 17.42 | 17.42 | 17.42 | 17.53 | 17.42 | 0.29% |