DFUKX Fund Historical Price Quotes NMFQS:DFUKX
Miscellaneous Region | Dimensional Fund Advisors
$31.86
↓
$-0.01 (-0.03%)
Last Updated: Oct 19, 2026
DFUKX Historical Data
You're viewing historical data for DFA United Kingdom Small Company I (DFUKX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $29.88 | $29.88 | $29.88 | $29.88 | 0 |
| 2025-12-24 | $29.83 | $29.83 | $29.83 | $29.83 | 0 |
| 2025-12-23 | $29.86 | $29.86 | $29.86 | $29.86 | 0 |
| 2025-12-22 | $29.77 | $29.77 | $29.77 | $29.77 | 0 |
| 2025-12-19 | $29.59 | $29.59 | $29.59 | $29.59 | 0 |
| 2025-12-18 | $29.64 | $29.64 | $29.64 | $29.64 | 0 |
| 2025-12-17 | $29.38 | $29.38 | $29.38 | $29.38 | 0 |
| 2025-12-16 | $29.37 | $29.37 | $29.37 | $29.37 | 0 |
| 2025-12-15 | $29.14 | $29.14 | $29.14 | $29.14 | 0 |
| 2025-12-12 | $29.43 | $29.43 | $29.43 | $29.43 | 0 |
| 2025-12-11 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2025-12-10 | $29.41 | $29.41 | $29.41 | $29.41 | 0 |
| 2025-12-09 | $29.13 | $29.13 | $29.13 | $29.13 | 0 |
| 2025-12-08 | $29.23 | $29.23 | $29.23 | $29.23 | 0 |
| 2025-12-05 | $29.45 | $29.45 | $29.45 | $29.45 | 0 |
| 2025-12-04 | $29.43 | $29.43 | $29.43 | $29.43 | 0 |
| 2025-12-03 | $29.31 | $29.31 | $29.31 | $29.31 | 0 |
| 2025-12-02 | $29.01 | $29.01 | $29.01 | $29.01 | 0 |
| 2025-12-01 | $29.03 | $29.03 | $29.03 | $29.03 | 0 |
| 2025-11-28 | $29.28 | $29.28 | $29.28 | $29.28 | 0 |
| 2025-11-26 | $28.93 | $28.93 | $28.93 | $28.93 | 0 |
| 2025-11-25 | $28.61 | $28.61 | $28.61 | $28.61 | 0 |
| 2025-11-24 | $28.09 | $28.09 | $28.09 | $28.09 | 0 |
| 2025-11-21 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2025-11-20 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2025-11-19 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2025-11-18 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| 2025-11-17 | $28.12 | $28.12 | $28.12 | $28.12 | 0 |
| 2025-11-14 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2025-11-13 | $28.70 | $28.70 | $28.70 | $28.70 | 0 |
| 2025-11-12 | $28.77 | $28.77 | $28.77 | $28.77 | 0 |
| 2025-11-11 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2025-11-07 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2025-11-06 | $28.45 | $28.45 | $28.45 | $28.45 | 0 |
| 2025-11-05 | $28.62 | $28.62 | $28.62 | $28.62 | 0 |
| 2025-11-04 | $28.37 | $28.37 | $28.37 | $28.37 | 0 |
| 2025-11-03 | $28.95 | $28.95 | $28.95 | $28.95 | 0 |
| 2025-10-31 | $29.03 | $29.03 | $29.03 | $29.03 | 0 |
| 2025-10-30 | $29.12 | $29.12 | $29.12 | $29.12 | 0 |
| 2025-10-29 | $29.36 | $29.36 | $29.36 | $29.36 | 0 |
| 2025-10-28 | $29.71 | $29.71 | $29.71 | $29.71 | 0 |
| 2025-10-27 | $29.96 | $29.96 | $29.96 | $29.96 | 0 |
| 2025-10-24 | $29.92 | $29.92 | $29.92 | $29.92 | 0 |
| 2025-10-23 | $29.77 | $29.77 | $29.77 | $29.77 | 0 |
| 2025-10-22 | $29.56 | $29.56 | $29.56 | $29.56 | 0 |
| 2025-10-21 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2025-10-20 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |