DFA LTIP Portfolio Institutional Class (DRXIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.30
+0.05 (0.95%)
May 30, 2025, 4:00 PM EDT
DRXIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.51% |
| May 30, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% |
| May 29, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% |
| May 28, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.76% |
| May 27, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1.55% |
| May 23, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.19% |
| May 22, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.78% |
| May 21, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -2.29% |
| May 20, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -1.32% |
| May 19, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| May 16, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.57% |
| May 15, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.38% |
| May 14, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.19% |
| May 13, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.57% |
| May 12, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -1.32% |
| May 9, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.38% |
| May 8, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -1.31% |
| May 7, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.19% |
| May 6, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.56% |
| May 5, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.56% |
| May 2, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -1.11% |
| May 1, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.55% |
| Apr 30, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.73% |
| Apr 29, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.92% |
| Apr 28, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.37% |
| Apr 25, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.19% |
| Apr 24, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1.51% |
| Apr 23, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1.72% |
| Apr 22, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 1.36% |
| Apr 21, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.46% |
| Apr 17, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.19% |
| Apr 16, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.96% |
| Apr 15, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.57% |
| Apr 14, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.74% |
| Apr 11, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.39% |
| Apr 10, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -4.99% |
| Apr 9, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 1.50% |
| Apr 8, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -2.20% |
| Apr 7, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -4.05% |
| Apr 4, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.35% |
| Apr 3, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.18% |
| Apr 2, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| Apr 1, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.35% |
| Mar 31, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.44% |
| Mar 28, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.72% |
| Mar 27, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.18% |
| Mar 26, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.72% |
| Mar 25, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.18% |
| Mar 24, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -1.07% |
| Mar 21, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -1.05% |