DFA Global Allocation 25/75 Portfolio Institutional Class (DGTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.23
0.00 (0.00%)
Jul 29, 2025, 4:00 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.21% |
| Jul 31, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.07% |
| Jul 30, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.14% |
| Jul 29, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| Jul 28, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.07% |
| Jul 25, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.07% |
| Jul 24, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.14% |
| Jul 23, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.28% |
| Jul 22, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.14% |
| Jul 21, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.07% |
| Jul 18, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.07% |
| Jul 17, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.14% |
| Jul 16, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.14% |
| Jul 15, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.21% |
| Jul 14, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.07% |
| Jul 11, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.14% |
| Jul 10, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.07% |
| Jul 9, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.14% |
| Jul 8, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.07% |
| Jul 7, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.28% |
| Jul 3, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.21% |
| Jul 2, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.14% |
| Jul 1, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.07% |
| Jun 30, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.14% |
| Jun 27, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.91% |
| Jun 26, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.08 | 0.35% |
| Jun 25, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.03 | -0.07% |
| Jun 24, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.04 | 0.35% |
| Jun 23, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 13.99 | 0.21% |
| Jun 20, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.96 | - |
| Jun 18, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.96 | - |
| Jun 17, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.96 | -0.14% |
| Jun 16, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 13.98 | 0.21% |
| Jun 13, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 13.95 | -0.35% |
| Jun 12, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.00 | 0.21% |
| Jun 11, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 13.97 | -0.07% |
| Jun 10, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 13.98 | 0.14% |
| Jun 9, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.96 | 0.07% |
| Jun 6, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 13.95 | 0.14% |
| Jun 5, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 13.93 | - |
| Jun 4, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 13.93 | 0.07% |
| Jun 3, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 13.92 | 0.07% |
| Jun 2, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 13.91 | 0.07% |
| May 30, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 13.90 | 0.07% |
| May 29, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 13.89 | 0.21% |
| May 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.86 | -0.21% |
| May 27, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 13.89 | 0.50% |
| May 23, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.82 | -0.07% |
| May 22, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.83 | - |
| May 21, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.83 | -0.43% |