DFA US High Relative Profitability Portfolio Institutional Class (DURPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.75
+0.24 (0.98%)
May 16, 2025, 8:05 AM EDT
DURPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.81% |
| May 15, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.98% |
| May 14, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.41% |
| May 13, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.49% |
| May 12, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 3.33% |
| May 9, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.42% |
| May 8, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.46% |
| May 7, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.77% |
| May 6, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.97% |
| May 5, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.42% |
| May 2, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 1.53% |
| May 1, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.13% |
| Apr 30, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.38% |
| Apr 29, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.64% |
| Apr 28, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.30% |
| Apr 25, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.48% |
| Apr 24, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 1.36% |
| Apr 23, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 1.11% |
| Apr 22, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 2.36% |
| Apr 21, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -2.31% |
| Apr 17, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 1.12% |
| Apr 16, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -2.11% |
| Apr 15, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.22% |
| Apr 14, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 1.11% |
| Apr 11, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 1.62% |
| Apr 10, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -3.23% |
| Apr 9, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 8.62% |
| Apr 8, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -1.81% |
| Apr 7, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.83% |
| Apr 4, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -5.74% |
| Apr 3, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -4.44% |
| Apr 2, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.71% |
| Apr 1, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.17% |
| Mar 31, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.89% |
| Mar 28, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -1.91% |
| Mar 27, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.25% |
| Mar 26, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.70% |
| Mar 25, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.20% |
| Mar 24, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.84% |
| Mar 21, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.21% |
| Mar 20, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.29% |
| Mar 19, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 1.01% |
| Mar 18, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -1.16% |
| Mar 17, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.96% |
| Mar 14, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 1.88% |
| Mar 13, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -1.68% |
| Mar 12, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| Mar 11, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -1.61% |
| Mar 10, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -2.06% |
| Mar 7, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.53% |