DFA U.S. Core Equity 2 Instl DFQTX
49.73 USD -0.06 (-0.12%)
Regular-session close
Day range unavailable
41.97 52-week range 51.45
- YTD
- +12.38%
- 1 year
- +14.96%
DFQTX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 49.79 | 49.79 | 49.79 | 49.79 | -0.35 | -0.70% |
| Nov 11, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | +0.51 | +1.03% |
| Nov 10, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | -0.17 | -0.34% |
| Nov 9, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | +1.18 | +2.43% |
| Nov 6, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | +0.06 | +0.12% |
| Nov 5, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | -1.98 | -3.92% |
| Nov 4, 2026 | 50.54 | 50.54 | 50.54 | 50.54 | +0.73 | +1.47% |
| Nov 3, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | +0.07 | +0.14% |
| Nov 2, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | -0.09 | -0.18% |
| Oct 30, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | -0.70 | -1.39% |
| Oct 29, 2026 | 50.53 | 50.53 | 50.53 | 50.53 | +0.21 | +0.42% |
| Oct 28, 2026 | 50.32 | 50.32 | 50.32 | 50.32 | +0.11 | +0.22% |
| Oct 27, 2026 | 50.21 | 50.21 | 50.21 | 50.21 | +0.24 | +0.48% |
| Oct 26, 2026 | 49.97 | 49.97 | 49.97 | 49.97 | +0.28 | +0.56% |
| Oct 23, 2026 | 49.69 | 49.69 | 49.69 | 49.69 | -0.29 | -0.58% |
| Oct 22, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | -0.37 | -0.73% |
| Oct 21, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | +0.26 | +0.52% |
| Oct 20, 2026 | 50.09 | 50.09 | 50.09 | 50.09 | +0.28 | +0.56% |
| Oct 19, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | +0.07 | +0.14% |
| Oct 16, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | -0.43 | -0.86% |
| Oct 15, 2026 | 50.17 | 50.17 | 50.17 | 50.17 | +0.33 | +0.66% |
| Oct 14, 2026 | 49.84 | 49.84 | 49.84 | 49.84 | -0.52 | -1.03% |
| Oct 13, 2026 | 50.36 | 50.36 | 50.36 | 50.36 | +0.04 | +0.08% |
| Oct 12, 2026 | 50.32 | 50.32 | 50.32 | 50.32 | 0.00 | 0.00% |
| Oct 9, 2026 | 50.32 | 50.32 | 50.32 | 50.32 | +0.21 | +0.42% |
| Oct 8, 2026 | 50.11 | 50.11 | 50.11 | 50.11 | -0.04 | -0.08% |
| Oct 7, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | -0.29 | -0.57% |
| Oct 6, 2026 | 50.44 | 50.44 | 50.44 | 50.44 | +0.22 | +0.44% |
| Oct 5, 2026 | 50.22 | 50.22 | 50.22 | 50.22 | +0.30 | +0.60% |
| Oct 2, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | +0.35 | +0.71% |
| Oct 1, 2026 | 49.57 | 49.57 | 49.57 | 49.57 | +0.23 | +0.47% |
| Sep 30, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | -0.21 | -0.42% |
| Sep 29, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | -0.22 | -0.44% |
| Sep 28, 2026 | 49.77 | 49.77 | 49.77 | 49.77 | -0.37 | -0.74% |
| Sep 25, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | +0.27 | +0.54% |
| Sep 24, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | -0.08 | -0.16% |
| Sep 23, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | -0.35 | -0.70% |
| Sep 22, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | -0.02 | -0.04% |
| Sep 21, 2026 | 50.32 | 50.32 | 50.32 | 50.32 | +0.49 | +0.98% |
| Sep 18, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | -0.03 | -0.06% |
| Sep 17, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | +0.41 | +0.83% |
| Sep 16, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | -0.31 | -0.62% |
| Sep 15, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | -0.18 | -0.36% |
| Sep 14, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | -0.30 | -0.60% |
| Sep 11, 2026 | 50.24 | 50.24 | 50.24 | 50.24 | +0.41 | +0.82% |
| Sep 10, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | -0.28 | -0.56% |
| Sep 9, 2026 | 50.11 | 50.11 | 50.11 | 50.11 | -0.29 | -0.58% |
| Sep 8, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | -0.37 | -0.73% |
| Sep 4, 2026 | 50.77 | 50.77 | 50.77 | 50.77 | -0.06 | -0.12% |
| Sep 3, 2026 | 50.83 | 50.83 | 50.83 | 50.83 | +0.45 | +0.89% |
| Sep 2, 2026 | 50.38 | 50.38 | 50.38 | 50.38 | +0.34 | +0.68% |
| Sep 1, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | -0.34 | -0.67% |
| Aug 31, 2026 | 50.38 | 50.38 | 50.38 | 50.38 | -0.22 | -0.43% |
| Aug 28, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | -0.20 | -0.39% |
| Aug 27, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | +0.16 | +0.32% |
| Aug 26, 2026 | 50.64 | 50.64 | 50.64 | 50.64 | +0.09 | +0.18% |
| Aug 25, 2026 | 50.55 | 50.55 | 50.55 | 50.55 | +0.08 | +0.16% |
| Aug 24, 2026 | 50.47 | 50.47 | 50.47 | 50.47 | -0.14 | -0.28% |
| Aug 21, 2026 | 50.61 | 50.61 | 50.61 | 50.61 | +0.24 | +0.48% |
| Aug 20, 2026 | 50.37 | 50.37 | 50.37 | 50.37 | -0.44 | -0.87% |
| Aug 19, 2026 | 50.81 | 50.81 | 50.81 | 50.81 | 0.00 | 0.00% |
| Aug 18, 2026 | 50.81 | 50.81 | 50.81 | 50.81 | -0.43 | -0.84% |
| Aug 17, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | -0.21 | -0.41% |
| Aug 14, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | +0.04 | +0.08% |
| Aug 13, 2026 | 51.41 | 51.41 | 51.41 | 51.41 | +0.24 | +0.47% |
65 days, newest first. Daily bars as drawn on the DFQTX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.