DFA U.S. Small Cap Growth Portfolio Institutional Class (DSCGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.98
+0.87 (2.99%)
Mar 31, 2026, 4:00 PM EST
DSCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | - | 2.99% |
| Mar 30, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -1.15% |
| Mar 27, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -1.41% |
| Mar 26, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -1.68% |
| Mar 25, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.76% |
| Mar 24, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.47% |
| Mar 23, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 2.11% |
| Mar 20, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -1.77% |
| Mar 19, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.13% |
| Mar 18, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -1.39% |
| Mar 17, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.76% |
| Mar 16, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.77% |
| Mar 13, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.23% |
| Mar 12, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -2.25% |
| Mar 11, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.36% |
| Mar 10, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -0.68% |
| Mar 9, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.59% |
| Mar 6, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -2.20% |
| Mar 5, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -1.78% |
| Mar 4, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.16% |
| Mar 3, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -1.27% |
| Mar 2, 2026 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 0.22% |
| Feb 27, 2026 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | -0.83% |
| Feb 26, 2026 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 0.80% |
| Feb 25, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| Feb 24, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 1.22% |
| Feb 23, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -1.82% |
| Feb 20, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.43% |
| Feb 19, 2026 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | -0.31% |
| Feb 18, 2026 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 0.37% |
| Feb 17, 2026 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -0.22% |
| Feb 13, 2026 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 1.03% |
| Feb 12, 2026 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | -1.66% |
| Feb 11, 2026 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -0.40% |
| Feb 10, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.03% |
| Feb 9, 2026 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 0.09% |
| Feb 6, 2026 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | 3.06% |
| Feb 5, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -0.63% |
| Feb 4, 2026 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 0.57% |
| Feb 3, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -0.66% |
| Feb 2, 2026 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 1.11% |
| Jan 30, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -1.03% |
| Jan 29, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.06% |
| Jan 28, 2026 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -0.50% |
| Jan 27, 2026 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | -0.65% |
| Jan 26, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.15% |
| Jan 23, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -1.19% |
| Jan 22, 2026 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 0.37% |
| Jan 21, 2026 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 1.91% |
| Jan 20, 2026 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -1.45% |