DFA US High Relative Profitability Portfolio Institutional Class (DURPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.50
+0.68 (2.63%)
Apr 1, 2026, 8:05 AM EST
DURPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Mar 31, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 2.63% |
| Mar 30, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.58% |
| Mar 27, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.90 | -1.48% |
| Mar 26, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.29 | -1.57% |
| Mar 25, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.71 | 0.49% |
| Mar 24, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.58 | -0.11% |
| Mar 23, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.61 | 1.18% |
| Mar 20, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.30 | -1.38% |
| Mar 19, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.67 | -0.07% |
| Mar 18, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.69 | -1.51% |
| Mar 17, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.10 | -0.15% |
| Mar 16, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.14 | 0.82% |
| Mar 13, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.92 | -0.55% |
| Mar 12, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.07 | -1.60% |
| Mar 11, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.50 | -0.18% |
| Mar 10, 2026 | 27.63 | 27.63 | 27.63 | 27.63 | 27.55 | -0.36% |
| Mar 9, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.65 | 0.76% |
| Mar 6, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.45 | -1.18% |
| Mar 5, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.77 | -0.85% |
| Mar 4, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 28.01 | 0.57% |
| Mar 3, 2026 | 27.93 | 27.93 | 27.93 | 27.93 | 27.85 | -0.82% |
| Mar 2, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.08 | 0.04% |
| Feb 27, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.07 | -0.21% |
| Feb 26, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 28.13 | -0.14% |
| Feb 25, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.17 | 0.50% |
| Feb 24, 2026 | 28.11 | 28.11 | 28.11 | 28.11 | 28.03 | 1.01% |
| Feb 23, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | 27.75 | -1.17% |
| Feb 20, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.08 | 0.54% |
| Feb 19, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 27.93 | -0.39% |
| Feb 18, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.04 | 0.43% |
| Feb 17, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.92 | 0.07% |
| Feb 13, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.90 | 0.18% |
| Feb 12, 2026 | 27.93 | 27.93 | 27.93 | 27.93 | 27.85 | -1.45% |
| Feb 11, 2026 | 28.34 | 28.34 | 28.34 | 28.34 | 28.26 | 0.28% |
| Feb 10, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 28.18 | -0.32% |
| Feb 9, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.27 | 0.25% |
| Feb 6, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.20 | 2.54% |
| Feb 5, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.50 | -0.90% |
| Feb 4, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | 27.75 | 0.43% |
| Feb 3, 2026 | 27.71 | 27.71 | 27.71 | 27.71 | 27.63 | -0.89% |
| Feb 2, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | 27.88 | 0.76% |
| Jan 30, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.67 | -0.82% |
| Jan 29, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.90 | 0.76% |
| Jan 28, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | 27.69 | -0.25% |
| Jan 27, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.76 | 0.29% |
| Jan 26, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.68 | 0.51% |
| Jan 23, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.54 | 0.07% |
| Jan 22, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.52 | 0.58% |
| Jan 21, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.37 | 1.29% |