DFA US High Relative Profitability Portfolio Institutional Class (DURPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.71
-0.20 (-0.77%)
Jul 16, 2025, 8:05 AM EDT
DURPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | - | - |
| Jul 15, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.77% |
| Jul 14, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.12% |
| Jul 11, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.80% |
| Jul 10, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.42% |
| Jul 9, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.50% |
| Jul 8, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.08% |
| Jul 7, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.73% |
| Jul 3, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.74% |
| Jul 2, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.54% |
| Jul 1, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.51% |
| Jun 30, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.75% |
| Jun 27, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.16% |
| Jun 26, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.25 | 0.52% |
| Jun 25, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.12 | -0.24% |
| Jun 24, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.18 | 1.08% |
| Jun 23, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.91 | 0.77% |
| Jun 20, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.72 | -0.08% |
| Jun 18, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.74 | -0.40% |
| Jun 17, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.84 | -0.95% |
| Jun 16, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.08 | 0.68% |
| Jun 13, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.91 | -1.34% |
| Jun 12, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.25 | 0.72% |
| Jun 11, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.07 | -0.40% |
| Jun 10, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.17 | 0.56% |
| Jun 9, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.03 | -0.40% |
| Jun 6, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.13 | 0.84% |
| Jun 5, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.92 | -0.28% |
| Jun 4, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.99 | -0.04% |
| Jun 3, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.00 | 0.88% |
| Jun 2, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.78 | 0.32% |
| May 30, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.70 | 0.24% |
| May 29, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.64 | 0.45% |
| May 28, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.53 | -0.57% |
| May 27, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.67 | 2.06% |
| May 23, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.17 | -0.78% |
| May 22, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.36 | -0.08% |
| May 21, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.38 | -1.81% |
| May 20, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.83 | -0.36% |
| May 19, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.92 | 0.20% |
| May 16, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.87 | 0.81% |
| May 15, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.67 | 0.98% |
| May 14, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.43 | -0.41% |
| May 13, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.53 | 0.49% |
| May 12, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.41 | 3.33% |
| May 9, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.62 | -0.42% |
| May 8, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.72 | 0.46% |
| May 7, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.61 | 0.77% |
| May 6, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.43 | -0.97% |
| May 5, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | -0.42% |