DFA U.S. Large Cap Equity Portfolio Institutional Class (DUSQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.32
-0.14 (-0.41%)
Jul 11, 2025, 4:00 PM EDT
DUSQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | - | -0.41% |
| Jul 10, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | 0.29% |
| Jul 9, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 0.59% |
| Jul 8, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | -0.09% |
| Jul 7, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | -0.73% |
| Jul 3, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.82% |
| Jul 2, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 0.44% |
| Jul 1, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | 0.12% |
| Jun 30, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 0.53% |
| Jun 27, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | 0.30% |
| Jun 26, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.59 | 0.84% |
| Jun 25, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.31 | -0.06% |
| Jun 24, 2025 | 33.43 | 33.43 | 33.43 | 33.43 | 33.33 | 1.09% |
| Jun 23, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 32.97 | 0.79% |
| Jun 20, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.71 | -0.18% |
| Jun 18, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.77 | -0.03% |
| Jun 17, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.78 | -0.78% |
| Jun 16, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.04 | 0.91% |
| Jun 13, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.74 | -1.14% |
| Jun 12, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.12 | 0.42% |
| Jun 11, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 32.98 | -0.30% |
| Jun 10, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.08 | 0.45% |
| Jun 9, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 32.93 | -0.03% |
| Jun 6, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 32.94 | 1.04% |
| Jun 5, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.61 | -0.27% |
| Jun 4, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.69 | 0.03% |
| Jun 3, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.68 | 0.61% |
| Jun 2, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.49 | 0.37% |
| May 30, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.37 | 0.06% |
| May 29, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.35 | 0.40% |
| May 28, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | 32.22 | -0.58% |
| May 27, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.41 | 1.94% |
| May 23, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.79 | -0.65% |
| May 22, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.00 | -0.06% |
| May 21, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.02 | -1.62% |
| May 20, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.55 | -0.43% |
| May 19, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.68 | 0.12% |
| May 16, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.65 | 0.74% |
| May 15, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.41 | 0.49% |
| May 14, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.25 | 0.06% |
| May 13, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.23 | 0.65% |
| May 12, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.02 | 3.21% |
| May 9, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.02 | -0.10% |
| May 8, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.05 | 0.61% |
| May 7, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.86 | 0.42% |
| May 6, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.73 | -0.68% |
| May 5, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 30.94 | -0.54% |
| May 2, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.11 | 1.43% |
| May 1, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.67 | 0.59% |
| Apr 30, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.49 | 0.13% |