DFA Global Small Company Portfolio Institutional Class (DGLIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.11
+0.14 (0.74%)
Feb 13, 2026, 9:30 AM EST
DGLIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.16% |
| Feb 13, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.74% |
| Feb 12, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -1.35% |
| Feb 11, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| Feb 10, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.16% |
| Feb 9, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.73% |
| Feb 6, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 2.42% |
| Feb 5, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -0.96% |
| Feb 4, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.43% |
| Feb 3, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.43% |
| Feb 2, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.59% |
| Jan 30, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -1.28% |
| Jan 29, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.16% |
| Jan 28, 2026 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.32% |
| Jan 27, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.37% |
| Jan 26, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.16% |
| Jan 23, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.74% |
| Jan 22, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.75% |
| Jan 21, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 1.85% |
| Jan 20, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -1.02% |
| Jan 16, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.22% |
| Jan 15, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.92% |
| Jan 14, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.38% |
| Jan 13, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.11% |
| Jan 12, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.33% |
| Jan 9, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.66% |
| Jan 8, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.72% |
| Jan 7, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.44% |
| Jan 6, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 1.06% |
| Jan 5, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 1.30% |
| Jan 2, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.91% |
| Dec 31, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.74% |
| Dec 30, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.34% |
| Dec 29, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.45% |
| Dec 26, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.06% |
| Dec 24, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.17% |
| Dec 23, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.06% |
| Dec 22, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.79% |
| Dec 19, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.45% |
| Dec 18, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.51% |
| Dec 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.51% |
| Dec 16, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.57% |
| Dec 15, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -1.67% |
| Dec 12, 2025 | 17.70 | 17.70 | 17.70 | 17.99 | 17.70 | -0.83% |
| Dec 11, 2025 | 17.85 | 17.85 | 17.85 | 18.14 | 17.85 | 0.83% |
| Dec 10, 2025 | 17.70 | 17.70 | 17.70 | 17.99 | 17.70 | 1.41% |
| Dec 9, 2025 | 17.45 | 17.45 | 17.45 | 17.74 | 17.45 | 0.06% |
| Dec 8, 2025 | 17.44 | 17.44 | 17.44 | 17.73 | 17.44 | -0.34% |
| Dec 5, 2025 | 17.50 | 17.50 | 17.50 | 17.79 | 17.50 | - |
| Dec 4, 2025 | 17.50 | 17.50 | 17.50 | 17.79 | 17.50 | 0.17% |