DFA Global Allocation 25/75 Portfolio Institutional Class (DGTSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.87
+0.02 (0.14%)
May 8, 2025, 4:00 PM EDT
DGTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 11, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.37% |
| Apr 10, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.73% |
| Apr 9, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 1.79% |
| Apr 8, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.37% |
| Apr 7, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.37% |
| Apr 4, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -1.39% |
| Apr 3, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -1.01% |
| Apr 2, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.14% |
| Apr 1, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.15% |
| Mar 31, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.15% |
| Mar 28, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.58% |
| Mar 27, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| Mar 26, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.22% |
| Mar 25, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| Mar 24, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.29% |
| Mar 21, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| Mar 20, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -0.07% |
| Mar 19, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.29% |
| Mar 18, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.14% |
| Mar 17, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.22% |
| Mar 14, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.51% |
| Mar 13, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.29% |
| Mar 12, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.07% |
| Mar 11, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.15% |
| Mar 10, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -0.51% |
| Mar 7, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.14% |
| Mar 6, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -0.29% |
| Mar 5, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.22% |