Nasdaq - Delayed Quote
USD
DFA US Social Core Equity 2 Portfolio (DFUEX)
36.86
-0.67
(-1.79%)
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
36.86
36.86
36.86
36.86
36.86
-
Oct 29, 2026
37.53
37.53
37.53
37.53
37.53
-
Oct 28, 2026
37.50
37.50
37.50
37.50
37.50
-
Oct 27, 2026
37.43
37.43
37.43
37.43
37.43
-
Oct 26, 2026
37.20
37.20
37.20
37.20
37.20
-
Oct 23, 2026
36.99
36.99
36.99
36.99
36.99
-
Oct 22, 2026
37.23
37.23
37.23
37.23
37.23
-
Oct 21, 2026
37.64
37.64
37.64
37.64
37.64
-
Oct 20, 2026
37.42
37.42
37.42
37.42
37.42
-
Oct 19, 2026
37.28
37.28
37.28
37.28
37.28
-
Oct 16, 2026
37.15
37.15
37.15
37.15
37.15
-
Oct 15, 2026
37.59
37.59
37.59
37.59
37.59
-
Oct 14, 2026
37.34
37.34
37.34
37.34
37.34
-
Oct 13, 2026
37.89
37.89
37.89
37.89
37.89
-
Oct 12, 2026
37.83
37.83
37.83
37.83
37.83
-
Oct 9, 2026
37.88
37.88
37.88
37.88
37.88
-
Oct 8, 2026
37.73
37.73
37.73
37.73
37.73
-
Oct 7, 2026
37.82
37.82
37.82
37.82
37.82
-
Oct 6, 2026
38.07
38.07
38.07
38.07
38.07
-
Oct 5, 2026
37.91
37.91
37.91
37.91
37.91
-
Oct 2, 2026
37.66
37.66
37.66
37.66
37.66
-
Oct 1, 2026
37.36
37.36
37.36
37.36
37.36
-
Sep 30, 2026
37.15
37.15
37.15
37.15
37.15
-
Sep 29, 2026
0.079
Distribution
Fund distributions shown include income and capital gains
Sep 29, 2026
37.27
37.27
37.27
37.27
37.27
-
Sep 28, 2026
37.42
37.42
37.42
37.42
37.34
-
Sep 25, 2026
37.74
37.74
37.74
37.74
37.66
-
Sep 24, 2026
37.52
37.52
37.52
37.52
37.44
-
Sep 23, 2026
37.57
37.57
37.57
37.57
37.49
-
Sep 22, 2026
37.87
37.87
37.87
37.87
37.79
-
Sep 21, 2026
37.89
37.89
37.89
37.89
37.81
-
Sep 18, 2026
37.40
37.40
37.40
37.40
37.32
-
Sep 17, 2026
37.40
37.40
37.40
37.40
37.32
-
Sep 16, 2026
37.04
37.04
37.04
37.04
36.96
-
Sep 15, 2026
37.24
37.24
37.24
37.24
37.16
-
Sep 14, 2026
37.44
37.44
37.44
37.44
37.36
-
Sep 11, 2026
37.68
37.68
37.68
37.68
37.60
-
Sep 10, 2026
37.32
37.32
37.32
37.32
37.24
-
Sep 9, 2026
37.55
37.55
37.55
37.55
37.47
-
Sep 8, 2026
37.79
37.79
37.79
37.79
37.71
-
Sep 4, 2026
38.09
38.09
38.09
38.09
38.01
-
Sep 3, 2026
38.11
38.11
38.11
38.11
38.03
-
Sep 2, 2026
37.70
37.70
37.70
37.70
37.62
-
Sep 1, 2026
37.44
37.44
37.44
37.44
37.36
-
Aug 31, 2026
37.78
37.78
37.78
37.78
37.70
-
Aug 28, 2026
37.99
37.99
37.99
37.99
37.91
-
Aug 27, 2026
38.13
38.13
38.13
38.13
38.05
-
Aug 26, 2026
37.93
37.93
37.93
37.93
37.85
-
Aug 25, 2026
37.84
37.84
37.84
37.84
37.76
-
Aug 24, 2026
37.74
37.74
37.74
37.74
37.66
-
Aug 21, 2026
37.85
37.85
37.85
37.85
37.77
-
Aug 20, 2026
37.66
37.66
37.66
37.66
37.58
-
Aug 19, 2026
37.99
37.99
37.99
37.99
37.91
-
Aug 18, 2026
38.01
38.01
38.01
38.01
37.93
-
Aug 17, 2026
38.45
38.45
38.45
38.45
38.37
-
Aug 14, 2026
38.67
38.67
38.67
38.67
38.59
-
Aug 13, 2026
38.67
38.67
38.67
38.67
38.59
-
Aug 12, 2026
38.46
38.46
38.46
38.46
38.38
-
Aug 11, 2026
38.36
38.36
38.36
38.36
38.28
-
Aug 10, 2026
38.39
38.39
38.39
38.39
38.31
-
Aug 7, 2026
38.54
38.54
38.54
38.54
38.46
-
Aug 6, 2026
38.29
38.29
38.29
38.29
38.21
-
Aug 5, 2026
38.35
38.35
38.35
38.35
38.27
-
Aug 4, 2026
38.44
38.44
38.44
38.44
38.36
-
Aug 3, 2026
37.78
37.78
37.78
37.78
37.70
-
Jul 31, 2026
37.13
37.13
37.13
37.13
37.05
-
Jul 30, 2026
36.90
36.90
36.90
36.90
36.82
-
Jul 29, 2026
36.33
36.33
36.33
36.33
36.25
-
Jul 28, 2026
36.95
36.95
36.95
36.95
36.87
-
Jul 27, 2026
36.82
36.82
36.82
36.82
36.74
-
Jul 24, 2026
36.71
36.71
36.71
36.71
36.63
-
Jul 23, 2026
36.64
36.64
36.64
36.64
36.56
-
Jul 22, 2026
37.08
37.08
37.08
37.08
37.00
-
Jul 21, 2026
37.15
37.15
37.15
37.15
37.07
-
Jul 20, 2026
36.84
36.84
36.84
36.84
36.76
-
Jul 17, 2026
36.96
36.96
36.96
36.96
36.88
-
Jul 16, 2026
37.32
37.32
37.32
37.32
37.24
-
Jul 15, 2026
37.40
37.40
37.40
37.40
37.32
-
Jul 14, 2026
37.23
37.23
37.23
37.23
37.15
-
Jul 13, 2026
37.10
37.10
37.10
37.10
37.02
-
Jul 10, 2026
37.36
37.36
37.36
37.36
37.28
-
Jul 9, 2026
37.16
37.16
37.16
37.16
37.08
-
Jul 8, 2026
36.76
36.76
36.76
36.76
36.68
-
Jul 7, 2026
36.92
36.92
36.92
36.92
36.84
-
Jul 6, 2026
37.18
37.18
37.18
37.18
37.10
-
Jul 2, 2026
36.93
36.93
36.93
36.93
36.85
-
Jul 1, 2026
37.04
37.04
37.04
37.04
36.96
-
Jun 30, 2026
37.06
37.06
37.06
37.06
36.98
-
Jun 29, 2026
0.081
Distribution
Fund distributions shown include income and capital gains
Jun 29, 2026
36.79
36.79
36.79
36.79
36.71
-
Jun 26, 2026
36.59
36.59
36.59
36.59
36.43
-
Jun 25, 2026
36.61
36.61
36.61
36.61
36.45
-
Jun 24, 2026
36.62
36.62
36.62
36.62
36.46
-
Jun 23, 2026
36.55
36.55
36.55
36.55
36.39
-
Jun 22, 2026
37.02
37.02
37.02
37.02
36.86
-
Jun 18, 2026
37.09
37.09
37.09
37.09
36.93
-
Jun 17, 2026
36.64
36.64
36.64
36.64
36.48
-
Jun 16, 2026
37.17
37.17
37.17
37.17
37.01
-
Jun 15, 2026
37.34
37.34
37.34
37.34
37.18
-
Jun 12, 2026
36.80
36.80
36.80
36.80
36.64
-
Jun 11, 2026
36.59
36.59
36.59
36.59
36.43
-
Jun 10, 2026
35.87
35.87
35.87
35.87
35.72
-
Jun 9, 2026
36.49
36.49
36.49
36.49
36.33
-
Jun 8, 2026
36.48
36.48
36.48
36.48
36.32
-
Jun 5, 2026
36.35
36.35
36.35
36.35
36.19
-
Jun 4, 2026
37.38
37.38
37.38
37.38
37.22
-
Jun 3, 2026
37.15
37.15
37.15
37.15
36.99
-
Jun 2, 2026
37.45
37.45
37.45
37.45
37.29
-
Jun 1, 2026
37.24
37.24
37.24
37.24
37.08
-
May 29, 2026
37.11
37.11
37.11
37.11
36.95
-
May 28, 2026
37.05
37.05
37.05
37.05
36.89
-
May 27, 2026
36.88
36.88
36.88
36.88
36.72
-
May 26, 2026
36.87
36.87
36.87
36.87
36.71
-
May 22, 2026
36.48
36.48
36.48
36.48
36.32
-
May 21, 2026
36.31
36.31
36.31
36.31
36.15
-
May 20, 2026
36.20
36.20
36.20
36.20
36.04
-
May 19, 2026
35.64
35.64
35.64
35.64
35.49
-
May 18, 2026
35.96
35.96
35.96
35.96
35.80
-
May 15, 2026
36.02
36.02
36.02
36.02
35.86
-
May 14, 2026
36.51
36.51
36.51
36.51
36.35
-
May 13, 2026
36.22
36.22
36.22
36.22
36.06
-
May 12, 2026
36.10
36.10
36.10
36.10
35.94
-
May 11, 2026
36.27
36.27
36.27
36.27
36.11
-
May 8, 2026
36.28
36.28
36.28
36.28
36.12
-
May 7, 2026
35.99
35.99
35.99
35.99
35.83
-
May 6, 2026
36.27
36.27
36.27
36.27
36.11
-
May 5, 2026
35.69
35.69
35.69
35.69
35.54
-
May 4, 2026
35.30
35.30
35.30
35.30
35.15
-
May 1, 2026
35.49
35.49
35.49
35.49
35.34
-
Apr 30, 2026
35.40
35.40
35.40
35.40
35.25
-
Apr 29, 2026
35.07
35.07
35.07
35.07
34.92
-
Apr 28, 2026
35.17
35.17
35.17
35.17
35.02
-
Apr 27, 2026
35.42
35.42
35.42
35.42
35.27
-
Apr 24, 2026
35.36
35.36
35.36
35.36
35.21
-
Apr 23, 2026
35.11
35.11
35.11
35.11
34.96
-
Apr 22, 2026
35.22
35.22
35.22
35.22
35.07
-
Apr 21, 2026
35.00
35.00
35.00
35.00
34.85
-
Apr 20, 2026
35.19
35.19
35.19
35.19
35.04
-
Apr 17, 2026
35.14
35.14
35.14
35.14
34.99
-
Apr 16, 2026
34.56
34.56
34.56
34.56
34.41
-
Apr 15, 2026
34.44
34.44
34.44
34.44
34.29
-
Apr 14, 2026
34.29
34.29
34.29
34.29
34.14
-
Apr 13, 2026
33.91
33.91
33.91
33.91
33.76
-
Apr 10, 2026
33.52
33.52
33.52
33.52
33.38
-
Apr 9, 2026
33.57
33.57
33.57
33.57
33.42
-
Apr 8, 2026
33.34
33.34
33.34
33.34
33.20
-
Apr 7, 2026
32.35
32.35
32.35
32.35
32.21
-
Apr 6, 2026
32.38
32.38
32.38
32.38
32.24
-
Apr 2, 2026
32.19
32.19
32.19
32.19
32.05
-
Apr 1, 2026
32.11
32.11
32.11
32.11
31.97
-
Mar 31, 2026
31.84
31.84
31.84
31.84
31.70
-
Mar 30, 2026
0.067
Distribution
Fund distributions shown include income and capital gains
Mar 30, 2026
30.87
30.87
30.87
30.87
30.74
-
Mar 27, 2026
31.15
31.15
31.15
31.15
30.95
-
Mar 26, 2026
31.71
31.71
31.71
31.71
31.51
-
Mar 25, 2026
32.30
32.30
32.30
32.30
32.09
-
Mar 24, 2026
32.10
32.10
32.10
32.10
31.89
-
Mar 23, 2026
32.09
32.09
32.09
32.09
31.88
-
Mar 20, 2026
31.59
31.59
31.59
31.59
31.39
-
Mar 19, 2026
32.10
32.10
32.10
32.10
31.89
-
Mar 18, 2026
32.11
32.11
32.11
32.11
31.90
-
Mar 17, 2026
32.55
32.55
32.55
32.55
32.34
-
Mar 16, 2026
32.37
32.37
32.37
32.37
32.16
-
Mar 13, 2026
32.04
32.04
32.04
32.04
31.83
-
Mar 12, 2026
32.21
32.21
32.21
32.21
32.00
-
Mar 11, 2026
32.82
32.82
32.82
32.82
32.61
-
Mar 10, 2026
32.89
32.89
32.89
32.89
32.68
-
Mar 9, 2026
32.97
32.97
32.97
32.97
32.76
-
Mar 6, 2026
32.72
32.72
32.72
32.72
32.51
-
Mar 5, 2026
33.32
33.32
33.32
33.32
33.10
-
Mar 4, 2026
33.65
33.65
33.65
33.65
33.43
-
Mar 3, 2026
33.41
33.41
33.41
33.41
33.19
-
Mar 2, 2026
33.79
33.79
33.79
33.79
33.57
-
Feb 27, 2026
33.71
33.71
33.71
33.71
33.49
-
Feb 26, 2026
34.08
34.08
34.08
34.08
33.86
-
Feb 25, 2026
34.11
34.11
34.11
34.11
33.89
-
Feb 24, 2026
33.86
33.86
33.86
33.86
33.64
-
Feb 23, 2026
33.53
33.53
33.53
33.53
33.31
-
Feb 20, 2026
34.10
34.10
34.10
34.10
33.88
-
Feb 19, 2026
33.84
33.84
33.84
33.84
33.62
-
Feb 18, 2026
33.95
33.95
33.95
33.95
33.73
-
Feb 17, 2026
33.72
33.72
33.72
33.72
33.50
-
Feb 13, 2026
33.69
33.69
33.69
33.69
33.47
-
Feb 12, 2026
33.58
33.58
33.58
33.58
33.36
-
Feb 11, 2026
34.23
34.23
34.23
34.23
34.01
-
Feb 10, 2026
34.29
34.29
34.29
34.29
34.07
-
Feb 9, 2026
34.39
34.39
34.39
34.39
34.17
-
Feb 6, 2026
34.23
34.23
34.23
34.23
34.01
-
Feb 5, 2026
33.43
33.43
33.43
33.43
33.21
-
Feb 4, 2026
33.82
33.82
33.82
33.82
33.60
-
Feb 3, 2026
33.89
33.89
33.89
33.89
33.67
-
Feb 2, 2026
34.11
34.11
34.11
34.11
33.89
-
Jan 30, 2026
33.81
33.81
33.81
33.81
33.59
-
Jan 29, 2026
34.10
34.10
34.10
34.10
33.88
-
Jan 28, 2026
34.05
34.05
34.05
34.05
33.83
-
Jan 27, 2026
34.04
34.04
34.04
34.04
33.82
-
Jan 26, 2026
33.94
33.94
33.94
33.94
33.72
-
Jan 23, 2026
33.79
33.79
33.79
33.79
33.57
-
Jan 22, 2026
33.93
33.93
33.93
33.93
33.71
-
Jan 21, 2026
33.74
33.74
33.74
33.74
33.52
-
Jan 20, 2026
33.24
33.24
33.24
33.24
33.03
-
Jan 16, 2026
33.92
33.92
33.92
33.92
33.70
-
Jan 15, 2026
33.99
33.99
33.99
33.99
33.77
-
Jan 14, 2026
33.76
33.76
33.76
33.76
33.54
-
Jan 13, 2026
33.90
33.90
33.90
33.90
33.68
-
Jan 12, 2026
33.99
33.99
33.99
33.99
33.77
-
Jan 9, 2026
33.98
33.98
33.98
33.98
33.76
-
Jan 8, 2026
33.75
33.75
33.75
33.75
33.53
-
Jan 7, 2026
33.64
33.64
33.64
33.64
33.42
-
Jan 6, 2026
33.87
33.87
33.87
33.87
33.65
-
Jan 5, 2026
33.55
33.55
33.55
33.55
33.33
-
Jan 2, 2026
33.19
33.19
33.19
33.19
32.98
-
Dec 31, 2025
33.03
33.03
33.03
33.03
32.82
-
Dec 30, 2025
33.31
33.31
33.31
33.31
33.09
-
Dec 29, 2025
33.40
33.40
33.40
33.40
33.18
-
Dec 26, 2025
33.55
33.55
33.55
33.55
33.33
-
Dec 24, 2025
33.55
33.55
33.55
33.55
33.33
-
Dec 23, 2025
33.45
33.45
33.45
33.45
33.23
-
Dec 22, 2025
33.39
33.39
33.39
33.39
33.17
-
Dec 19, 2025
33.18
33.18
33.18
33.18
32.97
-
Dec 18, 2025
32.90
32.90
32.90
32.90
32.69
-
Dec 17, 2025
32.65
32.65
32.65
32.65
32.44
-
Dec 16, 2025
32.98
32.98
32.98
32.98
32.77
-
Dec 15, 2025
33.06
33.06
33.06
33.06
32.85
-
Dec 12, 2025
33.15
33.15
33.15
33.15
32.94
-
Dec 11, 2025
33.56
33.56
33.56
33.56
33.34
-
Dec 10, 2025
0.063
Distribution
Fund distributions shown include income and capital gains
Dec 10, 2025
33.37
33.37
33.37
33.37
33.15
-
Dec 9, 2025
33.08
33.08
33.08
33.08
32.80
-
Dec 8, 2025
33.09
33.09
33.09
33.09
32.81
-
Dec 5, 2025
33.16
33.16
33.16
33.16
32.88
-
Dec 4, 2025
33.09
33.09
33.09
33.09
32.81
-
Dec 3, 2025
33.00
33.00
33.00
33.00
32.72
-
Dec 2, 2025
32.83
32.83
32.83
32.83
32.56
-
Dec 1, 2025
32.76
32.76
32.76
32.76
32.49
-
Nov 28, 2025
32.86
32.86
32.86
32.86
32.59
-
Nov 26, 2025
32.70
32.70
32.70
32.70
32.43
-
Nov 25, 2025
32.47
32.47
32.47
32.47
32.20
-
Nov 24, 2025
32.03
32.03
32.03
32.03
31.76
-
Nov 21, 2025
31.63
31.63
31.63
31.63
31.37
-
Nov 20, 2025
31.13
31.13
31.13
31.13
30.87
-
Nov 19, 2025
31.63
31.63
31.63
31.63
31.37
-
Nov 18, 2025
31.52
31.52
31.52
31.52
31.26
-
Nov 17, 2025
31.73
31.73
31.73
31.73
31.46
-
Nov 14, 2025
32.21
32.21
32.21
32.21
31.94
-
Nov 13, 2025
32.25
32.25
32.25
32.25
31.98
-
Nov 12, 2025
32.84
32.84
32.84
32.84
32.57
-
Nov 11, 2025
32.80
32.80
32.80
32.80
32.53
-
Nov 10, 2025
32.79
32.79
32.79
32.79
32.52
-
Nov 7, 2025
32.36
32.36
32.36
32.36
32.09
-
Nov 6, 2025
32.23
32.23
32.23
32.23
31.96
-
Nov 5, 2025
32.64
32.64
32.64
32.64
32.37
-
Nov 4, 2025
32.44
32.44
32.44
32.44
32.17
-
Nov 3, 2025
32.83
32.83
32.83
32.83
32.56
-
Oct 31, 2025
32.80
32.80
32.80
32.80
32.53
-
