DFA U.S. Small Cap Growth Portfolio Institutional Class (DSCGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.31
0.00 (0.00%)
May 9, 2025, 8:04 PM EDT
DSCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | - | - |
| May 8, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 1.41% |
| May 7, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.30% |
| May 6, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.56% |
| May 5, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.22% |
| May 2, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 2.38% |
| May 1, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.34% |
| Apr 30, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.27% |
| Apr 29, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.53% |
| Apr 28, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.34% |
| Apr 25, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.15% |
| Apr 24, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 2.18% |
| Apr 23, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 1.79% |
| Apr 22, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 2.48% |
| Apr 21, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.57% |
| Apr 17, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.56% |
| Apr 16, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -1.37% |
| Apr 15, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.35% |
| Apr 14, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.99% |
| Apr 11, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 1.44% |
| Apr 10, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -3.59% |
| Apr 9, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 9.39% |
| Apr 8, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -2.35% |
| Apr 7, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -1.06% |
| Apr 4, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -4.34% |
| Apr 3, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -6.30% |
| Apr 2, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 1.45% |
| Apr 1, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.60% |
| Mar 31, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.49% |
| Mar 28, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -2.10% |
| Mar 27, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.51% |
| Mar 26, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -0.80% |
| Mar 25, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -0.25% |
| Mar 24, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 2.64% |
| Mar 21, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.63% |
| Mar 20, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.77% |
| Mar 19, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1.52% |
| Mar 18, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.85% |
| Mar 17, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 1.38% |
| Mar 14, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 2.33% |
| Mar 13, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -1.73% |
| Mar 12, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.41% |
| Mar 11, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -0.34% |
| Mar 10, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.15% |
| Mar 7, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 0.81% |
| Mar 6, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -1.56% |
| Mar 5, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.25% |
| Mar 4, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -1.27% |
| Mar 3, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -2.44% |
| Feb 28, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.93% |