DFA U.S. Small Cap Growth Portfolio Institutional Class (DSCGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.41
+0.33 (1.03%)
Feb 13, 2026, 4:00 PM EST
DSCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 16, 2026 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | -0.25% |
| Jan 15, 2026 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 1.40% |
| Jan 14, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0.12% |
| Jan 13, 2026 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
| Jan 12, 2026 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.47% |
| Jan 9, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 1.01% |
| Jan 8, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.77% |
| Jan 7, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.79% |
| Jan 6, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 1.35% |
| Jan 5, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 1.80% |
| Jan 2, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 1.16% |
| Dec 31, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -1.30% |
| Dec 30, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -0.65% |
| Dec 29, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -0.58% |
| Dec 26, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.03% |
| Dec 24, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.23% |
| Dec 23, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -0.35% |
| Dec 22, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.75% |
| Dec 19, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.68% |
| Dec 18, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 0.49% |
| Dec 17, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.81% |
| Dec 16, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.42% |
| Dec 15, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -0.52% |
| Dec 12, 2025 | 31.00 | 31.00 | 31.00 | 31.05 | 31.00 | -1.27% |
| Dec 11, 2025 | 31.40 | 31.40 | 31.40 | 31.45 | 31.40 | 1.32% |
| Dec 10, 2025 | 30.99 | 30.99 | 30.99 | 31.04 | 30.99 | 1.70% |
| Dec 9, 2025 | 30.47 | 30.47 | 30.47 | 30.52 | 30.47 | 0.10% |
| Dec 8, 2025 | 30.44 | 30.44 | 30.44 | 30.49 | 30.44 | -0.52% |
| Dec 5, 2025 | 30.60 | 30.60 | 30.60 | 30.65 | 30.60 | -0.07% |
| Dec 4, 2025 | 30.62 | 30.62 | 30.62 | 30.67 | 30.62 | 0.26% |
| Dec 3, 2025 | 30.54 | 30.54 | 30.54 | 30.59 | 30.54 | 1.02% |