DFA Global Allocation 25/75 Portfolio Institutional Class (DGTSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.17
-0.01 (-0.07%)
At close: Jun 25, 2025
DGTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 25, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.07% |
| Jun 24, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.35% |
| Jun 23, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.21% |
| Jun 20, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| Jun 18, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| Jun 17, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.14% |
| Jun 16, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.21% |
| Jun 13, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.35% |
| Jun 12, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.21% |
| Jun 11, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.07% |
| Jun 10, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.14% |
| Jun 9, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.07% |
| Jun 6, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.14% |
| Jun 5, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| Jun 4, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.07% |
| Jun 3, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.07% |
| Jun 2, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.07% |
| May 30, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.07% |
| May 29, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.21% |
| May 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.21% |
| May 27, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.50% |
| May 23, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.07% |
| May 22, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| May 21, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.43% |
| May 20, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| May 19, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| May 16, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.21% |
| May 15, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.21% |
| May 14, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.07% |
| May 13, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.22% |
| May 12, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.50% |
| May 9, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.07% |
| May 8, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.14% |
| May 7, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.07% |
| May 6, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.07% |
| May 5, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.07% |
| May 2, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.36% |
| May 1, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| Apr 30, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.07% |
| Apr 29, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.15% |
| Apr 28, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.15% |
| Apr 25, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.07% |
| Apr 24, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.51% |
| Apr 23, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.29% |
| Apr 22, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.59% |
| Apr 21, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.44% |
| Apr 17, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.22% |
| Apr 16, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -0.29% |
| Apr 15, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| Apr 14, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.37% |