DFA US Hi Relatv Profitability Instl (DURPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.54
+0.25 (0.83%)
Oct 15, 2026, 4:00 PM EST
DURPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.83% |
| Oct 14, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.69% |
| Oct 13, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| Oct 12, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.03% |
| Oct 9, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.36% |
| Oct 8, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.23% |
| Oct 7, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.23% |
| Oct 6, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.36% |
| Oct 5, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.56% |
| Oct 2, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.40% |
| Oct 1, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.50% |
| Sep 30, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.70% |
| Sep 29, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.03% |
| Sep 28, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.49% |
| Sep 25, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.70% |
| Sep 24, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.07% |
| Sep 23, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.13 | -0.66% |
| Sep 22, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.33 | 0.33% |
| Sep 21, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.23 | 1.34% |
| Sep 18, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.83 | 0.17% |
| Sep 17, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.78 | 0.98% |
| Sep 16, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.49 | -0.34% |
| Sep 15, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.59 | -0.57% |
| Sep 14, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.76 | -0.43% |
| Sep 11, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.89 | 0.67% |
| Sep 10, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.69 | -0.77% |
| Sep 9, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.92 | -0.63% |
| Sep 8, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.11 | -1.05% |
| Sep 4, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.43 | 0.13% |
| Sep 3, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.39 | 0.83% |
| Sep 2, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.14 | 0.50% |
| Sep 1, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 29.99 | -0.86% |
| Aug 31, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.25 | -0.33% |
| Aug 28, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.35 | -0.62% |
| Aug 27, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.54 | 0.33% |
| Aug 26, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.44 | 0.03% |
| Aug 25, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.43 | 0.33% |
| Aug 24, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.33 | -0.26% |
| Aug 21, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.41 | 0.60% |
| Aug 20, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.23 | -0.85% |
| Aug 19, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.49 | 0.40% |
| Aug 18, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.37 | -0.49% |
| Aug 17, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.52 | -0.52% |
| Aug 14, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.68 | -0.16% |
| Aug 13, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.73 | 0.75% |
| Aug 12, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.50 | 0.30% |
| Aug 11, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.41 | -0.07% |
| Aug 10, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.43 | -0.16% |
| Aug 7, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.48 | 0.23% |
| Aug 6, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.41 | -0.10% |