DFA U.S. Small Cap Growth Portfolio Institutional Class (DSCGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.72
+0.04 (0.14%)
Jun 27, 2025, 4:00 PM EDT
DSCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 7, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.89 | 0.30% |
| May 6, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.81 | -0.56% |
| May 5, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.96 | -0.22% |
| May 2, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.02 | 2.38% |
| May 1, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.39 | 0.34% |
| Apr 30, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.30 | -0.27% |
| Apr 29, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.37 | 0.53% |
| Apr 28, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.23 | 0.34% |
| Apr 25, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.14 | -0.15% |
| Apr 24, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.18 | 2.18% |
| Apr 23, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.62 | 1.79% |
| Apr 22, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.17 | 2.48% |
| Apr 21, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.56 | -2.57% |
| Apr 17, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.21 | 0.56% |
| Apr 16, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.07 | -1.37% |