Nasdaq - Delayed Quote
USD
DFA US Core Equity 2 I (DFQTX)
49.83
-0.70
(-1.39%)
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
49.83
49.83
49.83
49.83
49.83
-
Oct 29, 2026
50.53
50.53
50.53
50.53
50.53
-
Oct 28, 2026
50.32
50.32
50.32
50.32
50.32
-
Oct 27, 2026
50.21
50.21
50.21
50.21
50.21
-
Oct 26, 2026
49.97
49.97
49.97
49.97
49.97
-
Oct 23, 2026
49.69
49.69
49.69
49.69
49.69
-
Oct 22, 2026
49.98
49.98
49.98
49.98
49.98
-
Oct 21, 2026
50.35
50.35
50.35
50.35
50.35
-
Oct 20, 2026
50.09
50.09
50.09
50.09
50.09
-
Oct 19, 2026
49.81
49.81
49.81
49.81
49.81
-
Oct 16, 2026
49.74
49.74
49.74
49.74
49.74
-
Oct 15, 2026
50.17
50.17
50.17
50.17
50.17
-
Oct 14, 2026
49.84
49.84
49.84
49.84
49.84
-
Oct 13, 2026
50.36
50.36
50.36
50.36
50.36
-
Oct 12, 2026
50.32
50.32
50.32
50.32
50.32
-
Oct 9, 2026
50.32
50.32
50.32
50.32
50.32
-
Oct 8, 2026
50.11
50.11
50.11
50.11
50.11
-
Oct 7, 2026
50.15
50.15
50.15
50.15
50.15
-
Oct 6, 2026
50.44
50.44
50.44
50.44
50.44
-
Oct 5, 2026
50.22
50.22
50.22
50.22
50.22
-
Oct 2, 2026
49.92
49.92
49.92
49.92
49.92
-
Oct 1, 2026
49.57
49.57
49.57
49.57
49.57
-
Sep 30, 2026
49.34
49.34
49.34
49.34
49.34
-
Sep 29, 2026
0.102
Distribution
Fund distributions shown include income and capital gains
Sep 29, 2026
49.55
49.55
49.55
49.55
49.55
-
Sep 28, 2026
49.77
49.77
49.77
49.77
49.67
-
Sep 25, 2026
50.14
50.14
50.14
50.14
50.04
-
Sep 24, 2026
49.87
49.87
49.87
49.87
49.77
-
Sep 23, 2026
49.95
49.95
49.95
49.95
49.85
-
Sep 22, 2026
50.30
50.30
50.30
50.30
50.20
-
Sep 21, 2026
50.32
50.32
50.32
50.32
50.22
-
Sep 18, 2026
49.83
49.83
49.83
49.83
49.73
-
Sep 17, 2026
49.86
49.86
49.86
49.86
49.76
-
Sep 16, 2026
49.45
49.45
49.45
49.45
49.35
-
Sep 15, 2026
49.76
49.76
49.76
49.76
49.66
-
Sep 14, 2026
49.94
49.94
49.94
49.94
49.84
-
Sep 11, 2026
50.24
50.24
50.24
50.24
50.14
-
Sep 10, 2026
49.83
49.83
49.83
49.83
49.73
-
Sep 9, 2026
50.11
50.11
50.11
50.11
50.01
-
Sep 8, 2026
50.40
50.40
50.40
50.40
50.30
-
Sep 4, 2026
50.77
50.77
50.77
50.77
50.67
-
Sep 3, 2026
50.83
50.83
50.83
50.83
50.73
-
Sep 2, 2026
50.38
50.38
50.38
50.38
50.28
-
Sep 1, 2026
50.04
50.04
50.04
50.04
49.94
-
Aug 31, 2026
50.38
50.38
50.38
50.38
50.28
-
Aug 28, 2026
50.60
50.60
50.60
50.60
50.50
-
Aug 27, 2026
50.80
50.80
50.80
50.80
50.70
-
Aug 26, 2026
50.64
50.64
50.64
50.64
50.54
-
Aug 25, 2026
50.55
50.55
50.55
50.55
50.45
-
Aug 24, 2026
50.47
50.47
50.47
50.47
50.37
-
Aug 21, 2026
50.61
50.61
50.61
50.61
50.51
-
Aug 20, 2026
50.37
50.37
50.37
50.37
50.27
-
Aug 19, 2026
50.81
50.81
50.81
50.81
50.71
-
Aug 18, 2026
50.81
50.81
50.81
50.81
50.71
-
Aug 17, 2026
51.24
51.24
51.24
51.24
51.13
-
Aug 14, 2026
51.45
51.45
51.45
51.45
51.34
-
Aug 13, 2026
51.41
51.41
51.41
51.41
51.30
-
Aug 12, 2026
51.17
51.17
51.17
51.17
51.07
-
Aug 11, 2026
50.99
50.99
50.99
50.99
50.89
-
Aug 10, 2026
51.03
51.03
51.03
51.03
50.93
-
Aug 7, 2026
51.09
51.09
51.09
51.09
50.99
-
Aug 6, 2026
50.80
50.80
50.80
50.80
50.70
-
Aug 5, 2026
50.90
50.90
50.90
50.90
50.80
-
Aug 4, 2026
50.99
50.99
50.99
50.99
50.89
-
Aug 3, 2026
50.15
50.15
50.15
50.15
50.05
-
Jul 31, 2026
49.48
49.48
49.48
49.48
49.38
-
Jul 30, 2026
49.32
49.32
49.32
49.32
49.22
-
Jul 29, 2026
48.70
48.70
48.70
48.70
48.60
-
Jul 28, 2026
49.44
49.44
49.44
49.44
49.34
-
Jul 27, 2026
49.29
49.29
49.29
49.29
49.19
-
Jul 24, 2026
49.25
49.25
49.25
49.25
49.15
-
Jul 23, 2026
49.15
49.15
49.15
49.15
49.05
-
Jul 22, 2026
49.51
49.51
49.51
49.51
49.41
-
Jul 21, 2026
49.52
49.52
49.52
49.52
49.42
-
Jul 20, 2026
49.08
49.08
49.08
49.08
48.98
-
Jul 17, 2026
49.26
49.26
49.26
49.26
49.16
-
Jul 16, 2026
49.66
49.66
49.66
49.66
49.56
-
Jul 15, 2026
49.71
49.71
49.71
49.71
49.61
-
Jul 14, 2026
49.57
49.57
49.57
49.57
49.47
-
Jul 13, 2026
49.45
49.45
49.45
49.45
49.35
-
Jul 10, 2026
49.74
49.74
49.74
49.74
49.64
-
Jul 9, 2026
49.52
49.52
49.52
49.52
49.42
-
Jul 8, 2026
49.09
49.09
49.09
49.09
48.99
-
Jul 7, 2026
49.30
49.30
49.30
49.30
49.20
-
Jul 6, 2026
49.54
49.54
49.54
49.54
49.44
-
Jul 2, 2026
49.28
49.28
49.28
49.28
49.18
-
Jul 1, 2026
49.32
49.32
49.32
49.32
49.22
-
Jun 30, 2026
49.44
49.44
49.44
49.44
49.34
-
Jun 29, 2026
0.139
Distribution
Fund distributions shown include income and capital gains
Jun 29, 2026
49.14
49.14
49.14
49.14
49.04
-
Jun 26, 2026
48.93
48.93
48.93
48.93
48.69
-
Jun 25, 2026
48.97
48.97
48.97
48.97
48.73
-
Jun 24, 2026
48.82
48.82
48.82
48.82
48.58
-
Jun 23, 2026
48.76
48.76
48.76
48.76
48.52
-
Jun 22, 2026
49.28
49.28
49.28
49.28
49.04
-
Jun 18, 2026
49.28
49.28
49.28
49.28
49.04
-
Jun 17, 2026
48.82
48.82
48.82
48.82
48.58
-
Jun 16, 2026
49.43
49.43
49.43
49.43
49.19
-
Jun 15, 2026
49.61
49.61
49.61
49.61
49.37
-
Jun 12, 2026
49.07
49.07
49.07
49.07
48.83
-
Jun 11, 2026
48.75
48.75
48.75
48.75
48.51
-
Jun 10, 2026
47.86
47.86
47.86
47.86
47.63
-
Jun 9, 2026
48.57
48.57
48.57
48.57
48.33
-
Jun 8, 2026
48.54
48.54
48.54
48.54
48.30
-
Jun 5, 2026
48.44
48.44
48.44
48.44
48.20
-
Jun 4, 2026
49.55
49.55
49.55
49.55
49.31
-
Jun 3, 2026
49.22
49.22
49.22
49.22
48.98
-
Jun 2, 2026
49.51
49.51
49.51
49.51
49.27
-
Jun 1, 2026
49.26
49.26
49.26
49.26
49.02
-
May 29, 2026
49.15
49.15
49.15
49.15
48.91
-
May 28, 2026
49.12
49.12
49.12
49.12
48.88
-
May 27, 2026
48.92
48.92
48.92
48.92
48.68
-
May 26, 2026
48.94
48.94
48.94
48.94
48.70
-
May 22, 2026
48.60
48.60
48.60
48.60
48.36
-
May 21, 2026
48.33
48.33
48.33
48.33
48.09
-
May 20, 2026
48.20
48.20
48.20
48.20
47.96
-
May 19, 2026
47.63
47.63
47.63
47.63
47.40
-
May 18, 2026
47.96
47.96
47.96
47.96
47.73
-
May 15, 2026
47.96
47.96
47.96
47.96
47.73
-
May 14, 2026
48.54
48.54
48.54
48.54
48.30
-
May 13, 2026
48.18
48.18
48.18
48.18
47.94
-
May 12, 2026
48.04
48.04
48.04
48.04
47.81
-
May 11, 2026
48.15
48.15
48.15
48.15
47.91
-
May 8, 2026
48.10
48.10
48.10
48.10
47.87
-
May 7, 2026
47.83
47.83
47.83
47.83
47.60
-
May 6, 2026
48.20
48.20
48.20
48.20
47.96
-
May 5, 2026
47.57
47.57
47.57
47.57
47.34
-
May 4, 2026
47.13
47.13
47.13
47.13
46.90
-
May 1, 2026
47.38
47.38
47.38
47.38
47.15
-
Apr 30, 2026
47.36
47.36
47.36
47.36
47.13
-
Apr 29, 2026
46.86
46.86
46.86
46.86
46.63
-
Apr 28, 2026
46.97
46.97
46.97
46.97
46.74
-
Apr 27, 2026
47.20
47.20
47.20
47.20
46.97
-
Apr 24, 2026
47.14
47.14
47.14
47.14
46.91
-
Apr 23, 2026
46.96
46.96
46.96
46.96
46.73
-
Apr 22, 2026
47.03
47.03
47.03
47.03
46.80
-
Apr 21, 2026
46.75
46.75
46.75
46.75
46.52
-
Apr 20, 2026
47.03
47.03
47.03
47.03
46.80
-
Apr 17, 2026
47.01
47.01
47.01
47.01
46.78
-
Apr 16, 2026
46.37
46.37
46.37
46.37
46.14
-
Apr 15, 2026
46.23
46.23
46.23
46.23
46.00
-
Apr 14, 2026
46.10
46.10
46.10
46.10
45.87
-
Apr 13, 2026
45.74
45.74
45.74
45.74
45.52
-
Apr 10, 2026
45.29
45.29
45.29
45.29
45.07
-
Apr 9, 2026
45.42
45.42
45.42
45.42
45.20
-
Apr 8, 2026
45.18
45.18
45.18
45.18
44.96
-
Apr 7, 2026
44.04
44.04
44.04
44.04
43.82
-
Apr 6, 2026
44.06
44.06
44.06
44.06
43.84
-
Apr 2, 2026
43.84
43.84
43.84
43.84
43.63
-
Apr 1, 2026
43.76
43.76
43.76
43.76
43.55
-
Mar 31, 2026
43.51
43.51
43.51
43.51
43.30
-
Mar 30, 2026
0.122
Distribution
Fund distributions shown include income and capital gains
Mar 30, 2026
42.35
42.35
42.35
42.35
42.14
-
Mar 27, 2026
42.70
42.70
42.70
42.70
42.37
-
Mar 26, 2026
43.33
43.33
43.33
43.33
43.00
-
Mar 25, 2026
43.99
43.99
43.99
43.99
43.65
-
Mar 24, 2026
43.73
43.73
43.73
43.73
43.39
-
Mar 23, 2026
43.66
43.66
43.66
43.66
43.32
-
Mar 20, 2026
43.06
43.06
43.06
43.06
42.73
-
Mar 19, 2026
43.70
43.70
43.70
43.70
43.36
-
Mar 18, 2026
43.72
43.72
43.72
43.72
43.38
-
Mar 17, 2026
44.30
44.30
44.30
44.30
43.96
-
Mar 16, 2026
44.13
44.13
44.13
44.13
43.79
-
Mar 13, 2026
43.73
43.73
43.73
43.73
43.39
-
Mar 12, 2026
43.94
43.94
43.94
43.94
43.60
-
Mar 11, 2026
44.65
44.65
44.65
44.65
44.30
-
Mar 10, 2026
44.71
44.71
44.71
44.71
44.36
-
Mar 9, 2026
44.85
44.85
44.85
44.85
44.50
-
Mar 6, 2026
44.54
44.54
44.54
44.54
44.20
-
Mar 5, 2026
45.23
45.23
45.23
45.23
44.88
-
Mar 4, 2026
45.67
45.67
45.67
45.67
45.32
-
Mar 3, 2026
45.43
45.43
45.43
45.43
45.08
-
Mar 2, 2026
45.93
45.93
45.93
45.93
45.58
-
Feb 27, 2026
45.82
45.82
45.82
45.82
45.47
-
Feb 26, 2026
46.14
46.14
46.14
46.14
45.78
-
Feb 25, 2026
46.20
46.20
46.20
46.20
45.84
-
Feb 24, 2026
45.95
45.95
45.95
45.95
45.59
-
Feb 23, 2026
45.58
45.58
45.58
45.58
45.23
-
Feb 20, 2026
46.17
46.17
46.17
46.17
45.81
-
Feb 19, 2026
45.87
45.87
45.87
45.87
45.52
-
Feb 18, 2026
45.98
45.98
45.98
45.98
45.62
-
Feb 17, 2026
45.70
45.70
45.70
45.70
45.35
-
Feb 13, 2026
45.68
45.68
45.68
45.68
45.33
-
Feb 12, 2026
45.54
45.54
45.54
45.54
45.19
-
Feb 11, 2026
46.29
46.29
46.29
46.29
45.93
-
Feb 10, 2026
46.28
46.28
46.28
46.28
45.92
-
Feb 9, 2026
46.40
46.40
46.40
46.40
46.04
-
Feb 6, 2026
46.24
46.24
46.24
46.24
45.88
-
Feb 5, 2026
45.20
45.20
45.20
45.20
44.85
-
Feb 4, 2026
45.68
45.68
45.68
45.68
45.33
-
Feb 3, 2026
45.63
45.63
45.63
45.63
45.28
-
Feb 2, 2026
45.78
45.78
45.78
45.78
45.43
-
Jan 30, 2026
45.44
45.44
45.44
45.44
45.09
-
Jan 29, 2026
45.69
45.69
45.69
45.69
45.34
-
Jan 28, 2026
45.60
45.60
45.60
45.60
45.25
-
Jan 27, 2026
45.63
45.63
45.63
45.63
45.28
-
Jan 26, 2026
45.50
45.50
45.50
45.50
45.15
-
Jan 23, 2026
45.31
45.31
45.31
45.31
44.96
-
Jan 22, 2026
45.47
45.47
45.47
45.47
45.12
-
Jan 21, 2026
45.27
45.27
45.27
45.27
44.92
-
Jan 20, 2026
44.61
44.61
44.61
44.61
44.27
-
Jan 16, 2026
45.44
45.44
45.44
45.44
45.09
-
Jan 15, 2026
45.53
45.53
45.53
45.53
45.18
-
Jan 14, 2026
45.30
45.30
45.30
45.30
44.95
-
Jan 13, 2026
45.40
45.40
45.40
45.40
45.05
-
Jan 12, 2026
45.46
45.46
45.46
45.46
45.11
-
Jan 9, 2026
45.41
45.41
45.41
45.41
45.06
-
Jan 8, 2026
45.15
45.15
45.15
45.15
44.80
-
Jan 7, 2026
44.98
44.98
44.98
44.98
44.63
-
Jan 6, 2026
45.25
45.25
45.25
45.25
44.90
-
Jan 5, 2026
44.90
44.90
44.90
44.90
44.55
-
Jan 2, 2026
44.51
44.51
44.51
44.51
44.17
-
Dec 31, 2025
44.25
44.25
44.25
44.25
43.91
-
Dec 30, 2025
44.61
44.61
44.61
44.61
44.27
-
Dec 29, 2025
44.70
44.70
44.70
44.70
44.35
-
Dec 26, 2025
44.87
44.87
44.87
44.87
44.52
-
Dec 24, 2025
44.88
44.88
44.88
44.88
44.53
-
Dec 23, 2025
44.74
44.74
44.74
44.74
44.39
-
Dec 22, 2025
44.66
44.66
44.66
44.66
44.31
-
Dec 19, 2025
44.36
44.36
44.36
44.36
44.02
-
Dec 18, 2025
44.02
44.02
44.02
44.02
43.68
-
Dec 17, 2025
43.77
43.77
43.77
43.77
43.43
-
Dec 16, 2025
44.13
44.13
44.13
44.13
43.79
-
Dec 15, 2025
44.32
44.32
44.32
44.32
43.98
-
Dec 12, 2025
44.38
44.38
44.38
44.38
44.04
-
Dec 11, 2025
44.82
44.82
44.82
44.82
44.47
-
Dec 10, 2025
0.104
Distribution
Fund distributions shown include income and capital gains
Dec 10, 2025
44.57
44.57
44.57
44.57
44.23
-
Dec 9, 2025
44.19
44.19
44.19
44.19
43.75
-
Dec 8, 2025
44.24
44.24
44.24
44.24
43.79
-
Dec 5, 2025
44.38
44.38
44.38
44.38
43.93
-
Dec 4, 2025
44.33
44.33
44.33
44.33
43.88
-
Dec 3, 2025
44.24
44.24
44.24
44.24
43.79
-
Dec 2, 2025
43.99
43.99
43.99
43.99
43.55
-
Dec 1, 2025
43.93
43.93
43.93
43.93
43.49
-
Nov 28, 2025
44.13
44.13
44.13
44.13
43.69
-
Nov 26, 2025
43.93
43.93
43.93
43.93
43.49
-
Nov 25, 2025
43.64
43.64
43.64
43.64
43.20
-
Nov 24, 2025
43.09
43.09
43.09
43.09
42.66
-
Nov 21, 2025
42.60
42.60
42.60
42.60
42.17
-
Nov 20, 2025
41.97
41.97
41.97
41.97
41.55
-
Nov 19, 2025
42.57
42.57
42.57
42.57
42.14
-
Nov 18, 2025
42.46
42.46
42.46
42.46
42.03
-
Nov 17, 2025
42.65
42.65
42.65
42.65
42.22
-
Nov 14, 2025
43.22
43.22
43.22
43.22
42.79
-
Nov 13, 2025
43.26
43.26
43.26
43.26
42.82
-
Nov 12, 2025
43.94
43.94
43.94
43.94
43.50
-
Nov 11, 2025
43.87
43.87
43.87
43.87
43.43
-
Nov 10, 2025
43.76
43.76
43.76
43.76
43.32
-
Nov 7, 2025
43.22
43.22
43.22
43.22
42.79
-
Nov 6, 2025
43.03
43.03
43.03
43.03
42.60
-
Nov 5, 2025
43.46
43.46
43.46
43.46
43.02
-
Nov 4, 2025
43.23
43.23
43.23
43.23
42.79
-
Nov 3, 2025
43.65
43.65
43.65
43.65
43.21
-
Oct 31, 2025
43.65
43.65
43.65
43.65
43.21
-
