DFA Global Allocation 25/75 Portfolio Institutional Class (DGTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.10
0.00 (0.00%)
At close: Apr 2, 2026
DGTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.28% |
| Mar 31, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.72% |
| Mar 30, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.36% |
| Mar 27, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 13.96 | -0.36% |
| Mar 26, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.01 | -0.50% |
| Mar 25, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.08 | 0.28% |
| Mar 24, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.04 | - |
| Mar 23, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.04 | 0.36% |
| Mar 20, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 13.99 | -0.64% |
| Mar 19, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.08 | -0.07% |
| Mar 18, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.09 | -0.35% |
| Mar 17, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.14 | 0.14% |
| Mar 16, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.12 | 0.35% |
| Mar 13, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.07 | -0.21% |
| Mar 12, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.10 | -0.49% |
| Mar 11, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.17 | -0.07% |
| Mar 10, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.18 | - |
| Mar 9, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.18 | 0.14% |
| Mar 6, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.16 | -0.35% |
| Mar 5, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.21 | -0.28% |
| Mar 4, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.25 | 0.07% |
| Mar 3, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.24 | -0.49% |
| Mar 2, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.31 | -0.14% |
| Feb 27, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.33 | -0.07% |
| Feb 26, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.34 | - |
| Feb 25, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.34 | 0.14% |
| Feb 24, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.32 | 0.21% |
| Feb 23, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.29 | -0.21% |
| Feb 20, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.32 | 0.21% |
| Feb 19, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.29 | - |
| Feb 18, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.29 | 0.07% |
| Feb 17, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.28 | 0.07% |
| Feb 13, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.27 | 0.14% |
| Feb 12, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.25 | -0.35% |
| Feb 11, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.30 | 0.07% |
| Feb 10, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.29 | - |
| Feb 9, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.29 | 0.21% |
| Feb 6, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.26 | 0.56% |
| Feb 5, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.18 | -0.21% |
| Feb 4, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.21 | 0.07% |
| Feb 3, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.20 | - |
| Feb 2, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.20 | 0.07% |
| Jan 30, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.19 | -0.14% |
| Jan 29, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.21 | 0.07% |
| Jan 28, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.20 | - |
| Jan 27, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.20 | 0.14% |
| Jan 26, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.18 | 0.14% |
| Jan 23, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.16 | - |
| Jan 22, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.16 | 0.14% |
| Jan 21, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.14 | 0.42% |