DFA LTIP Institutional (DRXIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
4.480
+0.080 (1.82%)
At close: Oct 15, 2026
DRXIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.82% |
| Oct 14, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% |
| Oct 13, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.69% |
| Oct 12, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.23% |
| Oct 9, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| Oct 8, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.93% |
| Oct 7, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
| Oct 6, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.47% |
| Oct 5, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% |
| Oct 2, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% |
| Oct 1, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| Sep 30, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.69% |
| Sep 29, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.21% |
| Sep 28, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.36 | -1.31% |
| Sep 25, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.42 | - |
| Sep 24, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.42 | -2.17% |
| Sep 23, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.52 | -1.89% |
| Sep 22, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.60 | -0.43% |
| Sep 21, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.62 | 1.49% |
| Sep 18, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.55 | -1.04% |
| Sep 17, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.60 | 1.05% |
| Sep 16, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.55 | -0.20% |
| Sep 15, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.56 | -0.44% |
| Sep 14, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.58 | 0.44% |
| Sep 11, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.56 | -0.65% |
| Sep 10, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.59 | -1.46% |
| Sep 9, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.66 | -0.62% |
| Sep 8, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.69 | 0.21% |
| Sep 4, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.68 | 0.19% |
| Sep 3, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.67 | - |
| Sep 2, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.67 | 0.43% |
| Sep 1, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.65 | - |
| Aug 31, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.65 | -0.83% |
| Aug 28, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.69 | -0.82% |
| Aug 27, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.73 | - |
| Aug 26, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.73 | - |
| Aug 25, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.73 | 1.24% |
| Aug 24, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.67 | 0.84% |
| Aug 21, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.63 | -1.24% |
| Aug 20, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.69 | -0.21% |
| Aug 19, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.70 | 2.33% |
| Aug 18, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.59 | 0.86% |
| Aug 17, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.55 | -1.47% |
| Aug 14, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.62 | -0.84% |
| Aug 13, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.66 | 0.84% |
| Aug 12, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.62 | - |
| Aug 11, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.62 | - |
| Aug 10, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.62 | -1.05% |
| Aug 7, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.67 | 0.43% |
| Aug 6, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.65 | -0.43% |