Canada markets open in 3 hours 52 minutes

DFA US Hi Relatv Profitability Instl (DURPX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
23.09-0.08 (-0.32%)
At close: 08:00PM EDT
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202423.0923.0923.0923.0923.09-
Jun 26, 202423.2523.2523.2523.2523.25-
Jun 25, 202423.2823.2823.2823.2823.28-
Jun 24, 202423.2623.2623.2623.2623.26-
Jun 21, 202423.3023.3023.3023.3023.30-
Jun 20, 202423.3523.3523.3523.3523.35-
Jun 18, 202423.4523.4523.4523.4523.45-
Jun 17, 202423.3123.3123.3123.3123.31-
Jun 14, 202423.0723.0723.0723.0723.07-
Jun 13, 202423.1123.1123.1123.1123.11-
Jun 12, 202423.0023.0023.0023.0023.00-
Jun 11, 202422.8322.8322.8322.8322.83-
Jun 10, 202422.7822.7822.7822.7822.78-
Jun 07, 202422.7122.7122.7122.7122.71-
Jun 06, 202422.6822.6822.6822.6822.68-
Jun 05, 202422.6922.6922.6922.6922.69-
Jun 04, 202422.4522.4522.4522.4522.45-
Jun 03, 202422.4222.4222.4222.4222.42-
May 31, 202422.4722.4722.4722.4722.47-
May 30, 202422.2822.2822.2822.2822.28-
May 29, 202422.2922.2922.2922.2922.29-
May 28, 202422.4722.4722.4722.4722.47-
May 24, 202422.5222.5222.5222.5222.52-
May 23, 202422.4222.4222.4222.4222.42-
May 22, 202422.5422.5422.5422.5422.54-
May 21, 202422.6322.6322.6322.6322.63-
May 20, 202422.6322.6322.6322.6322.63-
May 17, 202422.5922.5922.5922.5922.59-
May 16, 202422.5822.5822.5822.5822.58-
May 15, 202422.6522.6522.6522.6522.65-
May 14, 202422.4022.4022.4022.4022.40-
May 13, 202422.3222.3222.3222.3222.32-
May 10, 202422.3222.3222.3222.3222.32-
May 09, 202422.2622.2622.2622.2622.26-
May 08, 202422.1422.1422.1422.1422.14-
May 07, 202422.1322.1322.1322.1322.13-
May 06, 202422.1122.1122.1122.1122.11-
May 03, 202421.8921.8921.8921.8921.89-
May 02, 202421.6221.6221.6221.6221.62-
May 01, 202421.5021.5021.5021.5021.50-
Apr 30, 202421.6621.6621.6621.6621.66-
Apr 29, 202421.9521.9521.9521.9521.95-
Apr 26, 202421.8621.8621.8621.8621.86-
Apr 25, 202421.7421.7421.7421.7421.74-
Apr 24, 202421.7621.7621.7621.7621.76-
Apr 23, 202421.7621.7621.7621.7621.76-
Apr 22, 202421.5521.5521.5521.5521.55-
Apr 19, 202421.3721.3721.3721.3721.37-
Apr 18, 202421.4821.4821.4821.4821.48-
Apr 17, 202421.5621.5621.5621.5621.56-
Apr 16, 202421.6921.6921.6921.6921.69-
Apr 15, 202421.7321.7321.7321.7321.73-
Apr 12, 202421.9421.9421.9421.9421.94-
Apr 11, 202422.2522.2522.2522.2522.25-
Apr 10, 202422.1222.1222.1222.1222.12-
Apr 09, 202422.3322.3322.3322.3322.33-
Apr 08, 202422.3322.3322.3322.3322.33-
Apr 05, 202422.3722.3722.3722.3722.37-
Apr 04, 202422.1522.1522.1522.1522.15-
Apr 03, 202422.4622.4622.4622.4622.46-
Apr 02, 202422.4622.4622.4622.4622.46-
Apr 01, 202422.5822.5822.5822.5822.58-
Mar 28, 202422.6922.6922.6922.6922.69-
Mar 27, 202422.6422.6422.6422.6422.64-
Mar 27, 20240.074 Dividend
Mar 26, 202422.5122.5122.5122.5122.44-
Mar 25, 202422.5922.5922.5922.5922.52-
Mar 22, 202422.6822.6822.6822.6822.61-
Mar 21, 202422.8022.8022.8022.8022.73-
Mar 20, 202422.6522.6522.6522.6522.58-
Mar 19, 202422.4622.4622.4622.4622.39-
Mar 18, 202422.2922.2922.2922.2922.22-
Mar 15, 202422.1922.1922.1922.1922.12-
Mar 14, 202422.3622.3622.3622.3622.29-
Mar 13, 202422.3822.3822.3822.3822.31-
Mar 12, 202422.4222.4222.4222.4222.35-
Mar 11, 202422.1622.1622.1622.1622.09-
Mar 08, 202422.2022.2022.2022.2022.13-
Mar 07, 202422.4122.4122.4122.4122.34-
Mar 06, 202422.2222.2222.2222.2222.15-
Mar 05, 202422.0822.0822.0822.0822.01-
Mar 04, 202422.3122.3122.3122.3122.24-
Mar 01, 202422.3422.3422.3422.3422.27-
Feb 29, 202422.0622.0622.0622.0621.99-
Feb 28, 202422.0122.0122.0122.0121.94-
Feb 27, 202422.0322.0322.0322.0321.96-
Feb 26, 202422.0222.0222.0222.0221.95-
Feb 23, 202422.0222.0222.0222.0221.95-
Feb 22, 202421.9821.9821.9821.9821.91-
Feb 21, 202421.5421.5421.5421.5421.47-
Feb 20, 202421.5021.5021.5021.5021.43-
Feb 16, 202421.6621.6621.6621.6621.59-
Feb 15, 202421.7121.7121.7121.7121.64-
Feb 14, 202421.5921.5921.5921.5921.52-
Feb 13, 202421.4421.4421.4421.4421.37-
Feb 12, 202421.6921.6921.6921.6921.62-
Feb 09, 202421.7021.7021.7021.7021.63-
Feb 08, 202421.6221.6221.6221.6221.55-
Feb 07, 202421.5421.5421.5421.5421.47-
Feb 06, 202421.3921.3921.3921.3921.32-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...