DFQTX Fund Historical Price Quotes NMFQS:DFQTX
Large Blend | Dimensional Fund Advisors
$45.63
↑
$0.13 (0.29%)
Last Updated: Feb 17, 2026
DFQTX Historical Data
You're viewing historical data for DFA U.S. Core Equity II Portfolio Institutional Class (DFQTX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $44.87 | $44.87 | $44.87 | $44.87 | 0 |
| 2025-12-24 | $44.88 | $44.88 | $44.88 | $44.88 | 0 |
| 2025-12-23 | $44.74 | $44.74 | $44.74 | $44.74 | 0 |
| 2025-12-22 | $44.66 | $44.66 | $44.66 | $44.66 | 0 |
| 2025-12-19 | $44.36 | $44.36 | $44.36 | $44.36 | 0 |
| 2025-12-18 | $44.02 | $44.02 | $44.02 | $44.02 | 0 |
| 2025-12-17 | $43.77 | $43.77 | $43.77 | $43.77 | 0 |
| 2025-12-16 | $44.13 | $44.13 | $44.13 | $44.13 | 0 |
| 2025-12-15 | $44.32 | $44.32 | $44.32 | $44.32 | 0 |
| 2025-12-12 | $44.38 | $44.38 | $44.38 | $44.38 | 0 |
| 2025-12-11 | $44.82 | $44.82 | $44.82 | $44.82 | 0 |
| 2025-12-10 | $44.57 | $44.57 | $44.57 | $44.57 | 0 |
| 2025-12-09 | $44.19 | $44.19 | $44.19 | $44.19 | 0 |
| 2025-12-08 | $44.24 | $44.24 | $44.24 | $44.24 | 0 |
| 2025-12-05 | $44.38 | $44.38 | $44.38 | $44.38 | 0 |
| 2025-12-04 | $44.33 | $44.33 | $44.33 | $44.33 | 0 |
| 2025-12-03 | $44.24 | $44.24 | $44.24 | $44.24 | 0 |
| 2025-12-02 | $43.99 | $43.99 | $43.99 | $43.99 | 0 |
| 2025-12-01 | $43.93 | $43.93 | $43.93 | $43.93 | 0 |
| 2025-11-28 | $44.13 | $44.13 | $44.13 | $44.13 | 0 |
| 2025-11-26 | $43.93 | $43.93 | $43.93 | $43.93 | 0 |
| 2025-11-25 | $43.64 | $43.64 | $43.64 | $43.64 | 0 |
| 2025-11-24 | $43.09 | $43.09 | $43.09 | $43.09 | 0 |
| 2025-11-21 | $42.60 | $42.60 | $42.60 | $42.60 | 0 |
| 2025-11-20 | $41.97 | $41.97 | $41.97 | $41.97 | 0 |
| 2025-11-19 | $42.57 | $42.57 | $42.57 | $42.57 | 0 |
| 2025-11-18 | $42.46 | $42.46 | $42.46 | $42.46 | 0 |
| 2025-11-17 | $42.65 | $42.65 | $42.65 | $42.65 | 0 |
| 2025-11-14 | $43.22 | $43.22 | $43.22 | $43.22 | 0 |
| 2025-11-13 | $43.26 | $43.26 | $43.26 | $43.26 | 0 |
| 2025-11-12 | $43.94 | $43.94 | $43.94 | $43.94 | 0 |
| 2025-11-11 | $43.87 | $43.87 | $43.87 | $43.87 | 0 |
| 2025-11-10 | $43.76 | $43.76 | $43.76 | $43.76 | 0 |
| 2025-11-07 | $43.22 | $43.22 | $43.22 | $43.22 | 0 |
| 2025-11-06 | $43.03 | $43.03 | $43.03 | $43.03 | 0 |
| 2025-11-05 | $43.46 | $43.46 | $43.46 | $43.46 | 0 |
| 2025-11-04 | $43.23 | $43.23 | $43.23 | $43.23 | 0 |
| 2025-11-03 | $43.65 | $43.65 | $43.65 | $43.65 | 0 |
| 2025-10-31 | $43.65 | $43.65 | $43.65 | $43.65 | 0 |
| 2025-10-30 | $43.56 | $43.56 | $43.56 | $43.56 | 0 |
| 2025-10-29 | $43.97 | $43.97 | $43.97 | $43.97 | 0 |
| 2025-10-28 | $44.08 | $44.08 | $44.08 | $44.08 | 0 |
| 2025-10-27 | $44.13 | $44.13 | $44.13 | $44.13 | 0 |
| 2025-10-24 | $43.74 | $43.74 | $43.74 | $43.74 | 0 |
| 2025-10-23 | $43.41 | $43.41 | $43.41 | $43.41 | 0 |
| 2025-10-22 | $43.12 | $43.12 | $43.12 | $43.12 | 0 |
| 2025-10-21 | $43.39 | $43.39 | $43.39 | $43.39 | 0 |
| 2025-10-20 | $43.34 | $43.34 | $43.34 | $43.34 | 0 |
| 2025-10-17 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
| 2025-10-16 | $42.69 | $42.69 | $42.69 | $42.69 | 0 |
| 2025-10-15 | $43.07 | $43.07 | $43.07 | $43.07 | 0 |