DFA US Hi Relatv Profitability Instl (DURPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.47
-0.14 (-0.53%)
Sep 8, 2025, 8:05 AM EDT
DURPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.53% |
| Sep 4, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.68% |
| Sep 3, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.11% |
| Sep 2, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.53% |
| Aug 29, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.56% |
| Aug 28, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.11% |
| Aug 27, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.23% |
| Aug 26, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.53% |
| Aug 25, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.68% |
| Aug 22, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 1.33% |
| Aug 21, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.45% |
| Aug 20, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -0.04% |
| Aug 19, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.15% |
| Aug 18, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.08% |
| Aug 15, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.15% |
| Aug 14, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.19% |
| Aug 13, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.61% |
| Aug 12, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 1.11% |
| Aug 11, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.11% |
| Aug 8, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.62% |
| Aug 7, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.54% |
| Aug 6, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.38% |
| Aug 5, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.57% |
| Aug 4, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 1.67% |
| Aug 1, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.92% |
| Jul 31, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.31% |
| Jul 30, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.34% |
| Jul 29, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.57% |
| Jul 28, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.08% |
| Jul 25, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.31% |
| Jul 24, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.27% |
| Jul 23, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 1.15% |
| Jul 22, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.19% |
| Jul 21, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.31% |
| Jul 18, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.04% |
| Jul 17, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.70% |
| Jul 16, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.51% |
| 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% |