Dimensional Global Core Plus Fixed Income ETF (DFGP)

DFGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	54.47	54.52	54.47	54.49	54.49	-0.04%	239,790
Jan 29, 2026	54.40	54.52	54.40	54.52	54.52	0.13%	159,227
Jan 28, 2026	54.45	54.46	54.37	54.45	54.45	0.09%	170,102
Jan 27, 2026	54.40	54.45	54.37	54.40	54.40	-0.06%	163,168
Jan 26, 2026	54.44	54.47	54.42	54.43	54.43	0.16%	183,888
Jan 23, 2026	54.30	54.35	54.28	54.34	54.34	0.05%	143,151
Jan 22, 2026	54.33	54.37	54.28	54.32	54.32	0.07%	154,095
Jan 21, 2026	54.22	54.30	54.18	54.28	54.27	0.24%	139,790
Jan 20, 2026	54.14	54.18	53.98	54.15	54.15	-0.38%	349,191
Jan 16, 2026	54.41	54.42	54.35	54.35	54.35	-0.19%	191,651
Jan 15, 2026	54.50	54.52	54.43	54.46	54.46	-0.03%	156,730
Jan 14, 2026	54.33	54.57	54.33	54.47	54.47	0.17%	171,955
Jan 13, 2026	54.37	54.40	54.32	54.38	54.38	0.05%	142,565
Jan 12, 2026	54.32	54.39	54.32	54.35	54.35	0.02%	146,783
Jan 9, 2026	54.27	54.37	54.23	54.34	54.34	0.10%	170,778
Jan 8, 2026	54.20	54.29	54.20	54.29	54.29	-0.07%	145,583
Jan 7, 2026	54.36	54.37	54.28	54.33	54.33	0.19%	195,392
Jan 6, 2026	54.18	54.23	54.14	54.22	54.22	0.07%	160,205
Jan 5, 2026	54.10	54.21	54.10	54.18	54.18	0.28%	196,607
Jan 2, 2026	54.09	54.09	54.02	54.03	54.03	-0.07%	198,754
Dec 31, 2025	54.13	54.17	54.07	54.07	54.07	-0.24%	157,429
Dec 30, 2025	54.15	54.22	54.13	54.20	54.20	-0.04%	216,864
Dec 29, 2025	54.19	54.23	54.19	54.22	54.22	0.02%	185,354
Dec 26, 2025	54.21	54.22	54.14	54.21	54.21	0.06%	94,745
Dec 24, 2025	54.07	54.18	54.05	54.18	54.18	0.32%	144,990
Dec 23, 2025	53.91	54.04	53.89	54.00	54.00	0.02%	197,276
Dec 22, 2025	53.92	53.99	53.91	53.99	53.99	0.05%	169,125
Dec 19, 2025	54.00	54.02	53.96	53.97	53.97	-0.24%	213,059
Dec 18, 2025	54.07	54.11	54.04	54.10	54.10	0.20%	419,273
Dec 17, 2025	53.97	54.03	53.96	53.99	53.99	-0.10%	191,074
Dec 16, 2025	53.91	54.05	53.91	54.04	54.04	-1.13%	180,839
Dec 15, 2025	54.71	54.73	54.63	54.66	53.98	0.10%	183,932
Dec 12, 2025	54.60	54.61	54.57	54.61	53.92	-0.15%	144,926
Dec 11, 2025	54.75	54.78	54.66	54.69	54.00	0.10%	111,793
Dec 10, 2025	54.49	54.69	54.48	54.63	53.95	0.18%	125,294
Dec 9, 2025	54.61	54.61	54.52	54.53	53.85	-0.11%	148,023
Dec 8, 2025	54.64	54.64	54.51	54.59	53.91	-0.24%	96,458
Dec 5, 2025	54.80	54.80	54.69	54.72	54.04	-0.26%	200,676
Dec 4, 2025	54.86	54.87	54.82	54.86	54.18	-0.11%	124,224
Dec 3, 2025	54.89	54.97	54.87	54.92	54.24	0.13%	162,469
Dec 2, 2025	54.78	54.90	54.76	54.85	54.17	0.13%	484,322
Dec 1, 2025	54.72	54.81	54.72	54.78	54.10	-0.37%	194,006
Nov 28, 2025	55.00	55.02	54.95	54.98	54.30	-0.07%	63,913
Nov 26, 2025	54.92	55.03	54.86	55.03	54.34	0.11%	157,566
Nov 25, 2025	54.88	55.01	54.88	54.97	54.28	0.24%	171,674
Nov 24, 2025	54.76	54.84	54.76	54.84	54.15	0.18%	140,085
Nov 21, 2025	54.73	54.74	54.66	54.73	54.05	0.20%	151,925
Nov 20, 2025	54.63	54.68	54.53	54.63	53.94	0.05%	222,662
Nov 19, 2025	54.72	54.72	54.58	54.60	53.91	-0.05%	412,941
Nov 18, 2025	54.64	54.67	54.57	54.63	53.94	-0.78%	200,584

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.