DFA U.S. Small Cap Growth Portfolio Institutional Class (DSCGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.85
-0.18 (-0.62%)
Jul 21, 2025, 4:00 PM EDT
DSCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 21, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | - | -0.62% |
| Jul 18, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.62% |
| Jul 17, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 1.21% |
| Jul 16, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.63% |
| Jul 15, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -1.78% |
| Jul 14, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.27% |
| Jul 11, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -1.29% |
| Jul 10, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.55% |
| Jul 9, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.51% |
| Jul 8, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.21% |
| Jul 7, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -1.29% |
| Jul 3, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.82% |
| Jul 2, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.86% |
| Jul 1, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 1.11% |
| Jun 30, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.07% |
| Jun 27, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.14% |
| Jun 26, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.63 | 1.24% |
| Jun 25, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.28 | -0.94% |
| Jun 24, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.55 | 1.27% |
| Jun 23, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.19 | 1.33% |
| Jun 20, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.83 | -0.11% |
| Jun 18, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.86 | 0.11% |
| Jun 17, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.83 | -0.85% |
| Jun 16, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.06 | 1.15% |
| Jun 13, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.75 | -1.87% |
| Jun 12, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.27 | -0.07% |
| Jun 11, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.29 | -0.39% |
| Jun 10, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.40 | -0.07% |
| Jun 9, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.42 | 0.07% |
| Jun 6, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.40 | 1.10% |
| Jun 5, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.09 | - |
| Jun 4, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.09 | -0.11% |
| Jun 3, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.12 | 1.29% |
| Jun 2, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.77 | -0.29% |
| May 30, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.85 | -0.21% |
| May 29, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.91 | 0.14% |
| May 28, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.87 | -1.13% |
| May 27, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.18 | 2.28% |
| May 23, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.56 | -0.40% |
| May 22, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.67 | -0.18% |
| May 21, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.72 | -2.46% |
| May 20, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.41 | -0.25% |
| May 19, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.48 | -0.31% |
| May 16, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.57 | 1.06% |
| May 15, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.27 | 0.43% |
| May 14, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.15 | -0.49% |
| May 13, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.29 | 0.35% |
| May 12, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.19 | 3.41% |
| May 9, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.27 | - |
| May 8, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.27 | 1.41% |