UK markets open in 8 hours

DFA US Social Core Equity 2 Portfolio (DFUEX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
26.23+0.02 (+0.08%)
At close: 06:26PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 2024------
20 May 202426.2126.2126.2126.2126.21-
17 May 202426.1726.1726.1726.1726.17-
16 May 202426.1626.1626.1626.1626.16-
15 May 202426.2626.2626.2626.2626.26-
14 May 202425.9825.9825.9825.9825.98-
13 May 202425.8125.8125.8125.8125.81-
10 May 202425.8225.8225.8225.8225.82-
09 May 202425.7925.7925.7925.7925.79-
08 May 202425.6225.6225.6225.6225.62-
07 May 202425.6325.6325.6325.6325.63-
06 May 202425.6225.6225.6225.6225.62-
03 May 202425.3125.3125.3125.3125.31-
02 May 202424.9924.9924.9924.9924.99-
01 May 202424.6924.6924.6924.6924.69-
30 Apr 202424.7824.7824.7824.7824.78-
29 Apr 202425.2425.2425.2425.2425.24-
26 Apr 202425.1525.1525.1525.1525.15-
25 Apr 202424.8924.8924.8924.8924.89-
24 Apr 202425.0025.0025.0025.0025.00-
23 Apr 202425.0025.0025.0025.0025.00-
22 Apr 202424.6824.6824.6824.6824.68-
19 Apr 202424.4524.4524.4524.4524.45-
18 Apr 202424.6124.6124.6124.6124.61-
17 Apr 202424.6624.6624.6624.6624.66-
16 Apr 202424.8624.8624.8624.8624.86-
15 Apr 202424.9224.9224.9224.9224.92-
12 Apr 202425.2225.2225.2225.2225.22-
11 Apr 202425.6325.6325.6325.6325.63-
10 Apr 202425.4625.4625.4625.4625.46-
09 Apr 202425.8225.8225.8225.8225.82-
08 Apr 202425.8025.8025.8025.8025.80-
05 Apr 202425.7825.7825.7825.7825.78-
04 Apr 202425.5325.5325.5325.5325.53-
03 Apr 202425.8525.8525.8525.8525.85-
02 Apr 202425.7825.7825.7825.7825.78-
01 Apr 202426.0326.0326.0326.0326.03-
28 Mar 202426.1426.1426.1426.1426.14-
27 Mar 202426.0726.0726.0726.0726.07-
26 Mar 202425.8425.8425.8425.8425.84-
25 Mar 202425.9125.9125.9125.9125.91-
22 Mar 202425.9825.9825.9825.9825.98-
21 Mar 202426.0926.0926.0926.0926.09-
20 Mar 202425.9125.9125.9125.9125.91-
19 Mar 202425.5825.5825.5825.5825.58-
18 Mar 202425.4225.4225.4225.4225.42-
15 Mar 202425.3425.3425.3425.3425.34-
14 Mar 202425.4425.4425.4425.4425.44-
13 Mar 202425.6225.6225.6225.6225.62-
12 Mar 202425.6225.6225.6225.6225.62-
11 Mar 202425.3925.3925.3925.3925.39-
08 Mar 202425.4525.4525.4525.4525.45-
07 Mar 202425.6325.6325.6325.6325.63-
06 Mar 202425.3525.3525.3525.3525.35-
05 Mar 202425.2125.2125.2125.2125.21-
04 Mar 202425.4225.4225.4225.4225.42-
01 Mar 202425.4025.4025.4025.4025.40-
29 Feb 202425.2025.2025.2025.2025.20-
28 Feb 202425.0225.0225.0225.0225.02-
27 Feb 202425.0925.0925.0925.0925.09-
26 Feb 202425.0025.0025.0025.0025.00-
23 Feb 202425.0325.0325.0325.0325.03-
22 Feb 202424.9924.9924.9924.9924.99-
21 Feb 202424.5224.5224.5224.5224.52-
20 Feb 202424.5224.5224.5224.5224.52-
16 Feb 202424.7024.7024.7024.7024.70-
15 Feb 202424.8924.8924.8924.8924.89-
14 Feb 202424.6624.6624.6624.6624.66-
13 Feb 202424.3324.3324.3324.3324.33-
12 Feb 202424.8324.8324.8324.8324.83-
09 Feb 202424.7324.7324.7324.7324.73-
08 Feb 202424.5224.5224.5224.5224.52-
07 Feb 202424.4224.4224.4224.4224.42-
06 Feb 202424.2624.2624.2624.2624.26-
05 Feb 202424.2024.2024.2024.2024.20-
02 Feb 202424.3524.3524.3524.3524.35-
01 Feb 202424.1624.1624.1624.1624.16-
31 Jan 202423.8723.8723.8723.8723.87-
30 Jan 202424.3424.3424.3424.3424.34-
29 Jan 202424.3724.3724.3724.3724.37-
26 Jan 202424.1624.1624.1624.1624.16-
25 Jan 202424.1724.1724.1724.1724.17-
24 Jan 202423.9923.9923.9923.9923.99-
23 Jan 202424.0224.0224.0224.0224.02-
22 Jan 202424.0324.0324.0324.0324.03-
19 Jan 202423.8323.8323.8323.8323.83-
18 Jan 202423.5123.5123.5123.5123.51-
17 Jan 202423.2823.2823.2823.2823.28-
16 Jan 202423.4223.4223.4223.4223.42-
12 Jan 202423.5323.5323.5323.5323.53-
11 Jan 202423.5423.5423.5423.5423.54-
10 Jan 202423.5623.5623.5623.5623.56-
09 Jan 202423.4523.4523.4523.4523.45-
08 Jan 202423.5423.5423.5423.5423.54-
05 Jan 202423.1923.1923.1923.1923.19-
04 Jan 202423.1523.1523.1523.1523.15-
03 Jan 202423.2223.2223.2223.2223.22-
02 Jan 202423.5823.5823.5823.5823.58-
29 Dec 202323.7823.7823.7823.7823.78-
28 Dec 202323.9123.9123.9123.9123.91-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...