DFA Investment Grade I (DFAPX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DFAPX Historical Return
If you invested $1000 in DFA Investment Grade I (DFAPX) 10 years ago, it would be worth $1,182.35 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $999.01, while $1000 invested 1 year ago would be worth $1,029.71. This corresponds to total returns of 18.24%, -0.1%, 2.97%, respectively, with annualized returns of 1.69%, -0.02%, 2.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DFAPX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 |
| July 09, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
| July 08, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 |
| July 07, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 |
| July 06, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 |
| July 02, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 |
| July 01, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 |
| June 30, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 |
| June 29, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 |
| June 26, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 |
| June 25, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
| June 24, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 |
| June 23, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 |
| June 22, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 |
| June 18, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 |
| June 17, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 |
| June 16, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 |
| June 15, 2026 | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 0 |
| June 12, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 |
| June 11, 2026 | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 0 |
| June 10, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
| June 09, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 |
| June 08, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 |
| June 05, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
| June 04, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 |
| June 03, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 |
| June 02, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 |
| June 01, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 |
| May 29, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 |
| May 28, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 |
| May 27, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 |
| May 26, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 |
| May 22, 2026 | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | 0 |
| May 21, 2026 | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | 0 |
| May 20, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 |
| May 19, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 |
| May 18, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 |
| May 15, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 |
| May 14, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 |
| May 13, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
| May 12, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 |
| May 11, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 |
| May 08, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 |
| May 07, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 |
| May 06, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 |
| May 05, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 |
| May 04, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
| May 01, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
| April 30, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 |
| April 29, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 |
| April 28, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 |
| April 27, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 |
| April 24, 2026 | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 0 |
| April 23, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 |
| April 22, 2026 | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 0 |
| April 21, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 |
| April 20, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 |
| April 17, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 |
| April 16, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 |
| April 15, 2026 | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 0 |
AD
