Nasdaq
USD
DFA US Core Equity 1 I (DFEOX)
55.93
-0.78
(-1.38%)
At close: October 30 at 8:08:19 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
55.93
55.93
55.93
55.93
55.93
-
Oct 29, 2026
56.71
56.71
56.71
56.71
56.71
-
Oct 28, 2026
56.52
56.52
56.52
56.52
56.52
-
Oct 27, 2026
56.41
56.41
56.41
56.41
56.41
-
Oct 26, 2026
56.15
56.15
56.15
56.15
56.15
-
Oct 23, 2026
55.81
55.81
55.81
55.81
55.81
-
Oct 22, 2026
56.14
56.14
56.14
56.14
56.14
-
Oct 21, 2026
56.55
56.55
56.55
56.55
56.55
-
Oct 20, 2026
56.27
56.27
56.27
56.27
56.27
-
Oct 19, 2026
55.99
55.99
55.99
55.99
55.99
-
Oct 16, 2026
55.91
55.91
55.91
55.91
55.91
-
Oct 15, 2026
56.34
56.34
56.34
56.34
56.34
-
Oct 14, 2026
56.02
56.02
56.02
56.02
56.02
-
Oct 13, 2026
56.55
56.55
56.55
56.55
56.55
-
Oct 12, 2026
56.52
56.52
56.52
56.52
56.52
-
Oct 9, 2026
56.51
56.51
56.51
56.51
56.51
-
Oct 8, 2026
56.26
56.26
56.26
56.26
56.26
-
Oct 7, 2026
56.32
56.32
56.32
56.32
56.32
-
Oct 6, 2026
56.59
56.59
56.59
56.59
56.59
-
Oct 5, 2026
56.31
56.31
56.31
56.31
56.31
-
Oct 2, 2026
55.98
55.98
55.98
55.98
55.98
-
Oct 1, 2026
55.59
55.59
55.59
55.59
55.59
-
Sep 30, 2026
55.35
55.35
55.35
55.35
55.35
-
Sep 29, 2026
55.57
55.57
55.57
55.57
55.57
-
Sep 28, 2026
55.70
55.70
55.70
55.70
55.70
-
Sep 25, 2026
56.09
56.09
56.09
56.09
56.09
-
Sep 24, 2026
0.107
Distribution
Fund distributions shown include income and capital gains
Sep 24, 2026
55.80
55.80
55.80
55.80
55.80
-
Sep 23, 2026
55.99
55.99
55.99
55.99
55.88
-
Sep 22, 2026
56.37
56.37
56.37
56.37
56.26
-
Sep 21, 2026
56.40
56.40
56.40
56.40
56.29
-
Sep 18, 2026
55.83
55.83
55.83
55.83
55.72
-
Sep 17, 2026
55.85
55.85
55.85
55.85
55.74
-
Sep 16, 2026
55.38
55.38
55.38
55.38
55.27
-
Sep 15, 2026
55.72
55.72
55.72
55.72
55.61
-
Sep 14, 2026
55.93
55.93
55.93
55.93
55.82
-
Sep 11, 2026
56.24
56.24
56.24
56.24
56.13
-
Sep 10, 2026
55.77
55.77
55.77
55.77
55.66
-
Sep 9, 2026
56.07
56.07
56.07
56.07
55.96
-
Sep 8, 2026
56.38
56.38
56.38
56.38
56.27
-
Sep 4, 2026
56.80
56.80
56.80
56.80
56.69
-
Sep 3, 2026
56.92
56.92
56.92
56.92
56.81
-
Sep 2, 2026
56.42
56.42
56.42
56.42
56.31
-
Sep 1, 2026
56.07
56.07
56.07
56.07
55.96
-
Aug 31, 2026
56.45
56.45
56.45
56.45
56.34
-
Aug 28, 2026
56.67
56.67
56.67
56.67
56.56
-
Aug 27, 2026
56.87
56.87
56.87
56.87
56.76
-
Aug 26, 2026
56.67
56.67
56.67
56.67
56.56
-
Aug 25, 2026
56.60
56.60
56.60
56.60
56.49
-
Aug 24, 2026
56.51
56.51
56.51
56.51
56.40
-
Aug 21, 2026
56.65
56.65
56.65
56.65
56.54
-
Aug 20, 2026
56.38
56.38
56.38
56.38
56.27
-
Aug 19, 2026
56.89
56.89
56.89
56.89
56.78
-
Aug 18, 2026
56.84
56.84
56.84
56.84
56.73
-
Aug 17, 2026
57.27
57.27
57.27
57.27
57.16
-
Aug 14, 2026
57.53
57.53
57.53
57.53
57.42
-
Aug 13, 2026
57.52
57.52
57.52
57.52
57.41
-
Aug 12, 2026
57.26
57.26
57.26
57.26
57.15
-
Aug 11, 2026
57.07
57.07
57.07
57.07
56.96
-
Aug 10, 2026
57.15
57.15
57.15
57.15
57.04
-
Aug 7, 2026
57.19
57.19
57.19
57.19
57.08
-
Aug 6, 2026
56.87
56.87
56.87
56.87
56.76
-
Aug 5, 2026
56.95
56.95
56.95
56.95
56.84
-
Aug 4, 2026
57.05
57.05
57.05
57.05
56.94
-
Aug 3, 2026
56.14
56.14
56.14
56.14
56.03
-
Jul 31, 2026
55.40
55.40
55.40
55.40
55.29
-
Jul 30, 2026
55.14
55.14
55.14
55.14
55.03
-
Jul 29, 2026
54.48
54.48
54.48
54.48
54.38
-
Jul 28, 2026
55.28
55.28
55.28
55.28
55.17
-
Jul 27, 2026
55.10
55.10
55.10
55.10
54.99
-
Jul 24, 2026
55.04
55.04
55.04
55.04
54.93
-
Jul 23, 2026
54.92
54.92
54.92
54.92
54.82
-
Jul 22, 2026
55.38
55.38
55.38
55.38
55.27
-
Jul 21, 2026
55.39
55.39
55.39
55.39
55.28
-
Jul 20, 2026
54.91
54.91
54.91
54.91
54.81
-
Jul 17, 2026
55.10
55.10
55.10
55.10
54.99
-
Jul 16, 2026
55.56
55.56
55.56
55.56
55.45
-
Jul 15, 2026
55.66
55.66
55.66
55.66
55.55
-
Jul 14, 2026
55.49
55.49
55.49
55.49
55.38
-
Jul 13, 2026
55.34
55.34
55.34
55.34
55.23
-
Jul 10, 2026
55.67
55.67
55.67
55.67
55.56
-
Jul 9, 2026
55.44
55.44
55.44
55.44
55.33
-
Jul 8, 2026
54.99
54.99
54.99
54.99
54.88
-
Jul 7, 2026
55.22
55.22
55.22
55.22
55.11
-
Jul 6, 2026
55.45
55.45
55.45
55.45
55.34
-
Jul 2, 2026
55.14
55.14
55.14
55.14
55.03
-
Jul 1, 2026
55.14
55.14
55.14
55.14
55.03
-
Jun 30, 2026
55.27
55.27
55.27
55.27
55.16
-
Jun 29, 2026
0.152
Distribution
Fund distributions shown include income and capital gains
Jun 29, 2026
54.93
54.93
54.93
54.93
54.83
-
Jun 26, 2026
54.65
54.65
54.65
54.65
54.39
-
Jun 25, 2026
54.71
54.71
54.71
54.71
54.45
-
Jun 24, 2026
54.58
54.58
54.58
54.58
54.32
-
Jun 23, 2026
54.52
54.52
54.52
54.52
54.26
-
Jun 22, 2026
55.13
55.13
55.13
55.13
54.87
-
Jun 18, 2026
55.19
55.19
55.19
55.19
54.93
-
Jun 17, 2026
54.70
54.70
54.70
54.70
54.44
-
Jun 16, 2026
55.37
55.37
55.37
55.37
55.11
-
Jun 15, 2026
55.57
55.57
55.57
55.57
55.31
-
Jun 12, 2026
54.93
54.93
54.93
54.93
54.67
-
Jun 11, 2026
54.60
54.60
54.60
54.60
54.34
-
Jun 10, 2026
53.63
53.63
53.63
53.63
53.38
-
Jun 9, 2026
54.43
54.43
54.43
54.43
54.17
-
Jun 8, 2026
54.41
54.41
54.41
54.41
54.15
-
Jun 5, 2026
54.30
54.30
54.30
54.30
54.05
-
Jun 4, 2026
55.54
55.54
55.54
55.54
55.28
-
Jun 3, 2026
55.20
55.20
55.20
55.20
54.94
-
Jun 2, 2026
55.55
55.55
55.55
55.55
55.29
-
Jun 1, 2026
55.29
55.29
55.29
55.29
55.03
-
May 29, 2026
55.18
55.18
55.18
55.18
54.92
-
May 28, 2026
55.17
55.17
55.17
55.17
54.91
-
May 27, 2026
54.95
54.95
54.95
54.95
54.69
-
May 26, 2026
54.98
54.98
54.98
54.98
54.72
-
May 22, 2026
54.61
54.61
54.61
54.61
54.35
-
May 21, 2026
54.33
54.33
54.33
54.33
54.08
-
May 20, 2026
54.20
54.20
54.20
54.20
53.95
-
May 19, 2026
53.59
53.59
53.59
53.59
53.34
-
May 18, 2026
53.96
53.96
53.96
53.96
53.71
-
May 15, 2026
53.97
53.97
53.97
53.97
53.72
-
May 14, 2026
54.61
54.61
54.61
54.61
54.35
-
May 13, 2026
54.21
54.21
54.21
54.21
53.96
-
May 12, 2026
53.99
53.99
53.99
53.99
53.74
-
May 11, 2026
54.10
54.10
54.10
54.10
53.85
-
May 8, 2026
54.05
54.05
54.05
54.05
53.80
-
May 7, 2026
53.73
53.73
53.73
53.73
53.48
-
May 6, 2026
54.12
54.12
54.12
54.12
53.87
-
May 5, 2026
53.41
53.41
53.41
53.41
53.16
-
May 4, 2026
52.93
52.93
52.93
52.93
52.68
-
May 1, 2026
53.20
53.20
53.20
53.20
52.95
-
Apr 30, 2026
53.15
53.15
53.15
53.15
52.90
-
Apr 29, 2026
52.51
52.51
52.51
52.51
52.26
-
Apr 28, 2026
52.61
52.61
52.61
52.61
52.36
-
Apr 27, 2026
52.88
52.88
52.88
52.88
52.63
-
Apr 24, 2026
52.82
52.82
52.82
52.82
52.57
-
Apr 23, 2026
52.59
52.59
52.59
52.59
52.34
-
Apr 22, 2026
52.66
52.66
52.66
52.66
52.41
-
Apr 21, 2026
52.30
52.30
52.30
52.30
52.05
-
Apr 20, 2026
52.61
52.61
52.61
52.61
52.36
-
Apr 17, 2026
52.61
52.61
52.61
52.61
52.36
-
Apr 16, 2026
51.93
51.93
51.93
51.93
51.69
-
Apr 15, 2026
51.78
51.78
51.78
51.78
51.54
-
Apr 14, 2026
51.60
51.60
51.60
51.60
51.36
-
Apr 13, 2026
51.16
51.16
51.16
51.16
50.92
-
Apr 10, 2026
50.67
50.67
50.67
50.67
50.43
-
Apr 9, 2026
50.79
50.79
50.79
50.79
50.55
-
Apr 8, 2026
50.50
50.50
50.50
50.50
50.26
-
Apr 7, 2026
49.24
49.24
49.24
49.24
49.01
-
Apr 6, 2026
49.24
49.24
49.24
49.24
49.01
-
Apr 2, 2026
48.99
48.99
48.99
48.99
48.76
-
Apr 1, 2026
48.92
48.92
48.92
48.92
48.69
-
Mar 31, 2026
48.61
48.61
48.61
48.61
48.38
-
Mar 30, 2026
0.136
Distribution
Fund distributions shown include income and capital gains
Mar 30, 2026
47.31
47.31
47.31
47.31
47.09
-
Mar 27, 2026
47.68
47.68
47.68
47.68
47.32
-
Mar 26, 2026
48.40
48.40
48.40
48.40
48.04
-
Mar 25, 2026
49.16
49.16
49.16
49.16
48.79
-
Mar 24, 2026
48.88
48.88
48.88
48.88
48.51
-
Mar 23, 2026
48.84
48.84
48.84
48.84
48.47
-
Mar 20, 2026
48.20
48.20
48.20
48.20
47.84
-
Mar 19, 2026
48.93
48.93
48.93
48.93
48.56
-
Mar 18, 2026
48.97
48.97
48.97
48.97
48.60
-
Mar 17, 2026
49.61
49.61
49.61
49.61
49.24
-
Mar 16, 2026
49.44
49.44
49.44
49.44
49.07
-
Mar 13, 2026
48.99
48.99
48.99
48.99
48.62
-
Mar 12, 2026
49.23
49.23
49.23
49.23
48.86
-
Mar 11, 2026
49.99
49.99
49.99
49.99
49.61
-
Mar 10, 2026
50.04
50.04
50.04
50.04
49.66
-
Mar 9, 2026
50.19
50.19
50.19
50.19
49.81
-
Mar 6, 2026
49.82
49.82
49.82
49.82
49.45
-
Mar 5, 2026
50.56
50.56
50.56
50.56
50.18
-
Mar 4, 2026
51.01
51.01
51.01
51.01
50.63
-
Mar 3, 2026
50.72
50.72
50.72
50.72
50.34
-
Mar 2, 2026
51.26
51.26
51.26
51.26
50.87
-
Feb 27, 2026
51.18
51.18
51.18
51.18
50.79
-
Feb 26, 2026
51.46
51.46
51.46
51.46
51.07
-
Feb 25, 2026
51.59
51.59
51.59
51.59
51.20
-
Feb 24, 2026
51.28
51.28
51.28
51.28
50.89
-
Feb 23, 2026
50.88
50.88
50.88
50.88
50.50
-
Feb 20, 2026
51.50
51.50
51.50
51.50
51.11
-
Feb 19, 2026
51.16
51.16
51.16
51.16
50.77
-
Feb 18, 2026
51.27
51.27
51.27
51.27
50.88
-
Feb 17, 2026
50.98
50.98
50.98
50.98
50.60
-
Feb 13, 2026
50.95
50.95
50.95
50.95
50.57
-
Feb 12, 2026
50.81
50.81
50.81
50.81
50.43
-
Feb 11, 2026
51.61
51.61
51.61
51.61
51.22
-
Feb 10, 2026
51.59
51.59
51.59
51.59
51.20
-
Feb 9, 2026
51.73
51.73
51.73
51.73
51.34
-
Feb 6, 2026
51.55
51.55
51.55
51.55
51.16
-
Feb 5, 2026
50.47
50.47
50.47
50.47
50.09
-
Feb 4, 2026
50.99
50.99
50.99
50.99
50.61
-
Feb 3, 2026
51.01
51.01
51.01
51.01
50.63
-
Feb 2, 2026
51.23
51.23
51.23
51.23
50.84
-
Jan 30, 2026
50.86
50.86
50.86
50.86
50.48
-
Jan 29, 2026
51.11
51.11
51.11
51.11
50.73
-
Jan 28, 2026
51.04
51.04
51.04
51.04
50.66
-
Jan 27, 2026
51.05
51.05
51.05
51.05
50.67
-
Jan 26, 2026
50.89
50.89
50.89
50.89
50.51
-
Jan 23, 2026
50.67
50.67
50.67
50.67
50.29
-
Jan 22, 2026
50.81
50.81
50.81
50.81
50.43
-
Jan 21, 2026
50.59
50.59
50.59
50.59
50.21
-
Jan 20, 2026
49.89
49.89
49.89
49.89
49.51
-
Jan 16, 2026
50.85
50.85
50.85
50.85
50.47
-
Jan 15, 2026
50.94
50.94
50.94
50.94
50.56
-
Jan 14, 2026
50.68
50.68
50.68
50.68
50.30
-
Jan 13, 2026
50.81
50.81
50.81
50.81
50.43
-
Jan 12, 2026
50.89
50.89
50.89
50.89
50.51
-
Jan 9, 2026
50.82
50.82
50.82
50.82
50.44
-
Jan 8, 2026
50.50
50.50
50.50
50.50
50.12
-
Jan 7, 2026
50.35
50.35
50.35
50.35
49.97
-
Jan 6, 2026
50.64
50.64
50.64
50.64
50.26
-
Jan 5, 2026
50.26
50.26
50.26
50.26
49.88
-
Jan 2, 2026
49.86
49.86
49.86
49.86
49.48
-
Dec 31, 2025
49.60
49.60
49.60
49.60
49.23
-
Dec 30, 2025
49.99
49.99
49.99
49.99
49.61
-
Dec 29, 2025
50.09
50.09
50.09
50.09
49.71
-
Dec 26, 2025
50.27
50.27
50.27
50.27
49.89
-
Dec 24, 2025
50.28
50.28
50.28
50.28
49.90
-
Dec 23, 2025
50.12
50.12
50.12
50.12
49.74
-
Dec 22, 2025
49.98
49.98
49.98
49.98
49.60
-
Dec 19, 2025
49.66
49.66
49.66
49.66
49.29
-
Dec 18, 2025
49.28
49.28
49.28
49.28
48.91
-
Dec 17, 2025
48.98
48.98
48.98
48.98
48.61
-
Dec 16, 2025
49.42
49.42
49.42
49.42
49.05
-
Dec 15, 2025
49.62
49.62
49.62
49.62
49.25
-
Dec 12, 2025
49.67
49.67
49.67
49.67
49.30
-
Dec 11, 2025
50.18
50.18
50.18
50.18
49.80
-
Dec 10, 2025
0.114
Distribution
Fund distributions shown include income and capital gains
Dec 10, 2025
49.93
49.93
49.93
49.93
49.55
-
Dec 9, 2025
49.54
49.54
49.54
49.54
49.05
-
Dec 8, 2025
49.60
49.60
49.60
49.60
49.11
-
Dec 5, 2025
49.78
49.78
49.78
49.78
49.29
-
Dec 4, 2025
49.72
49.72
49.72
49.72
49.23
-
Dec 3, 2025
49.65
49.65
49.65
49.65
49.16
-
Dec 2, 2025
49.41
49.41
49.41
49.41
48.93
-
Dec 1, 2025
49.34
49.34
49.34
49.34
48.86
-
Nov 28, 2025
49.57
49.57
49.57
49.57
49.08
-
Nov 26, 2025
49.33
49.33
49.33
49.33
48.85
-
Nov 25, 2025
49.02
49.02
49.02
49.02
48.54
-
Nov 24, 2025
48.43
48.43
48.43
48.43
47.95
-
Nov 21, 2025
47.85
47.85
47.85
47.85
47.38
-
Nov 20, 2025
47.20
47.20
47.20
47.20
46.74
-
Nov 19, 2025
47.88
47.88
47.88
47.88
47.41
-
Nov 18, 2025
47.73
47.73
47.73
47.73
47.26
-
Nov 17, 2025
47.98
47.98
47.98
47.98
47.51
-
Nov 14, 2025
48.56
48.56
48.56
48.56
48.08
-
Nov 13, 2025
48.61
48.61
48.61
48.61
48.13
-
Nov 12, 2025
49.38
49.38
49.38
49.38
48.90
-
Nov 11, 2025
49.29
49.29
49.29
49.29
48.81
-
Nov 10, 2025
49.17
49.17
49.17
49.17
48.69
-
Nov 7, 2025
48.56
48.56
48.56
48.56
48.08
-
Nov 6, 2025
48.38
48.38
48.38
48.38
47.91
-
Nov 5, 2025
48.87
48.87
48.87
48.87
48.39
-
Nov 4, 2025
48.61
48.61
48.61
48.61
48.13
-
Nov 3, 2025
49.09
49.09
49.09
49.09
48.61
-
Oct 31, 2025
49.06
49.06
49.06
49.06
48.58
-
