Dimensional Global Core Plus Fixed Income ETF (DFGP)
NASDAQ: DFGP · Real-Time Price · USD
55.59
-0.03 (-0.06%)
Sep 18, 2025, 1:13 PM EDT - Market open
DFGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 55.74 | 55.82 | 55.60 | 55.63 | 55.63 | -0.06% | 131,606 |
| Sep 16, 2025 | 55.74 | 55.74 | 55.66 | 55.66 | 55.66 | -0.04% | 130,205 |
| Sep 15, 2025 | 55.74 | 55.74 | 55.65 | 55.68 | 55.68 | 0.21% | 143,498 |
| Sep 12, 2025 | 55.54 | 55.58 | 55.19 | 55.56 | 55.56 | -0.20% | 97,364 |
| Sep 11, 2025 | 55.62 | 55.72 | 55.59 | 55.68 | 55.68 | 0.22% | 150,223 |
| Sep 10, 2025 | 55.53 | 55.61 | 55.50 | 55.55 | 55.55 | 0.25% | 167,689 |
| Sep 9, 2025 | 55.47 | 55.48 | 55.36 | 55.42 | 55.42 | -0.18% | 269,315 |
| Sep 8, 2025 | 55.48 | 55.53 | 55.47 | 55.52 | 55.52 | 0.22% | 97,869 |
| Sep 5, 2025 | 55.40 | 55.43 | 55.35 | 55.40 | 55.40 | 0.53% | 119,678 |
| Sep 4, 2025 | 55.02 | 55.13 | 55.01 | 55.11 | 55.11 | 0.40% | 118,993 |
| Sep 3, 2025 | 54.74 | 54.93 | 54.73 | 54.89 | 54.89 | 0.35% | 98,718 |
| Sep 2, 2025 | 54.60 | 54.71 | 54.60 | 54.70 | 54.70 | -0.34% | 157,516 |
| Aug 29, 2025 | 54.89 | 54.93 | 54.86 | 54.88 | 54.88 | -0.18% | 97,247 |
| Aug 28, 2025 | 54.88 | 54.99 | 54.87 | 54.98 | 54.98 | 0.16% | 107,646 |
| Aug 27, 2025 | 54.76 | 54.90 | 54.75 | 54.89 | 54.89 | 0.13% | 162,305 |
| Aug 26, 2025 | 54.82 | 54.89 | 54.80 | 54.82 | 54.82 | -0.03% | 201,375 |
| Aug 25, 2025 | 54.76 | 54.87 | 54.76 | 54.84 | 54.84 | -0.18% | 111,284 |
| Aug 22, 2025 | 54.75 | 54.98 | 54.75 | 54.94 | 54.94 | 0.51% | 104,867 |
| Aug 21, 2025 | 54.72 | 54.83 | 54.62 | 54.66 | 54.66 | -0.31% | 167,075 |
| Aug 20, 2025 | 54.76 | 54.84 | 54.75 | 54.83 | 54.83 | 0.11% | 149,088 |
| Aug 19, 2025 | 54.74 | 54.77 | 54.71 | 54.77 | 54.77 | 0.10% | 115,654 |
| Aug 18, 2025 | 54.76 | 54.76 | 54.67 | 54.71 | 54.71 | -0.05% | 112,325 |
| Aug 15, 2025 | 54.78 | 54.80 | 54.72 | 54.74 | 54.74 | -0.21% | 88,120 |
| Aug 14, 2025 | 54.86 | 54.89 | 54.81 | 54.86 | 54.86 | -0.18% | 142,820 |
| Aug 13, 2025 | 54.93 | 54.99 | 54.93 | 54.96 | 54.96 | 0.35% | 138,333 |
| Aug 12, 2025 | 54.73 | 54.77 | 54.67 | 54.77 | 54.77 | -0.05% | 86,160 |
| Aug 11, 2025 | 54.80 | 54.84 | 54.77 | 54.80 | 54.80 | 0.01% | 73,173 |
| Aug 8, 2025 | 54.83 | 54.83 | 54.75 | 54.79 | 54.79 | -0.12% | 137,138 |
| Aug 7, 2025 | 54.84 | 54.92 | 54.81 | 54.86 | 54.86 | 0.02% | 130,688 |
| Aug 6, 2025 | 54.81 | 54.87 | 54.66 | 54.85 | 54.85 | -0.07% | 136,829 |
| Aug 5, 2025 | 54.84 | 54.91 | 54.82 | 54.89 | 54.89 | -0.03% | 166,279 |
| Aug 4, 2025 | 54.83 | 54.90 | 54.80 | 54.90 | 54.90 | 0.22% | 119,981 |
| Aug 1, 2025 | 54.71 | 54.78 | 54.66 | 54.78 | 54.78 | 0.55% | 111,093 |
| Jul 31, 2025 | 54.55 | 54.58 | 54.44 | 54.48 | 54.48 | 0.04% | 124,905 |
| Jul 30, 2025 | 54.46 | 54.60 | 54.43 | 54.46 | 54.46 | -0.22% | 121,325 |
| Jul 29, 2025 | 54.48 | 54.58 | 54.44 | 54.58 | 54.58 | 0.37% | 125,310 |
| Jul 28, 2025 | 54.42 | 54.43 | 54.36 | 54.38 | 54.38 | -0.04% | 100,573 |
| Jul 25, 2025 | 54.28 | 54.44 | 54.27 | 54.40 | 54.40 | 0.20% | 75,178 |
| Jul 24, 2025 | 54.25 | 54.36 | 54.24 | 54.29 | 54.29 | -0.15% | 109,564 |
| Jul 23, 2025 | 54.39 | 54.44 | 54.33 | 54.37 | 54.37 | -0.23% | 172,956 |
| Jul 22, 2025 | 54.42 | 54.54 | 54.42 | 54.49 | 54.49 | 0.17% | 105,308 |
| Jul 21, 2025 | 54.40 | 54.46 | 54.37 | 54.40 | 54.40 | 0.37% | 132,710 |
| Jul 18, 2025 | 54.18 | 54.24 | 54.15 | 54.20 | 54.20 | 0.11% | 100,738 |
| Jul 17, 2025 | 54.14 | 54.21 | 54.11 | 54.14 | 54.14 | 0.02% | 142,337 |
| Jul 16, 2025 | 54.09 | 54.14 | 53.97 | 54.13 | 54.13 | 0.20% | 158,223 |
| Jul 15, 2025 | 54.17 | 54.17 | 53.99 | 54.02 | 54.02 | -0.20% | 144,255 |
| Jul 14, 2025 | 54.10 | 54.15 | 54.04 | 54.13 | 54.13 | -0.04% | 140,316 |
| Jul 11, 2025 | 54.15 | 54.17 | 54.10 | 54.15 | 54.15 | -0.35% | 116,127 |
| Jul 10, 2025 | 54.28 | 54.34 | 54.24 | 54.34 | 54.34 | -0.06% | 129,572 |
| Jul 9, 2025 | 54.22 | 54.37 | 54.22 | 54.37 | 54.37 | 0.28% | 116,426 |