Dimensional Global Core Plus Fixed Income ETF (DFGP)
NASDAQ: DFGP · Real-Time Price · USD
54.78
+0.30 (0.55%)
At close: Aug 1, 2025, 4:00 PM
54.78
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:15 PM EDT
DFGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 54.22 | 54.22 | 54.14 | 54.22 | 54.22 | -0.29% | 133,270 |
| Jul 7, 2025 | 54.39 | 54.39 | 54.30 | 54.38 | 54.38 | -0.17% | 177,427 |
| Jul 3, 2025 | 54.43 | 54.52 | 54.42 | 54.48 | 54.48 | 0.03% | 61,611 |
| Jul 2, 2025 | 54.36 | 54.48 | 54.34 | 54.46 | 54.46 | -0.13% | 90,021 |
| Jul 1, 2025 | 54.50 | 54.54 | 54.42 | 54.53 | 54.53 | 0.07% | 124,020 |
| Jun 30, 2025 | 54.40 | 54.52 | 54.34 | 54.49 | 54.49 | 0.26% | 146,322 |
| Jun 27, 2025 | 54.28 | 54.44 | 54.27 | 54.35 | 54.35 | -0.09% | 134,538 |
| Jun 26, 2025 | 54.31 | 54.41 | 54.27 | 54.40 | 54.40 | 0.24% | 120,980 |
| Jun 25, 2025 | 54.28 | 54.28 | 54.17 | 54.27 | 54.27 | -0.02% | 137,950 |
| Jun 24, 2025 | 54.10 | 54.33 | 54.10 | 54.28 | 54.28 | 0.21% | 68,937 |
| Jun 23, 2025 | 54.15 | 54.29 | 54.15 | 54.17 | 54.17 | 0.17% | 161,229 |
| Jun 20, 2025 | 53.96 | 54.12 | 53.96 | 54.08 | 54.08 | 0.10% | 102,929 |
| Jun 18, 2025 | 54.05 | 54.13 | 53.99 | 54.02 | 54.02 | 0.06% | 84,975 |
| Jun 17, 2025 | 53.97 | 54.03 | 53.90 | 53.99 | 53.99 | 0.17% | 120,777 |
| Jun 16, 2025 | 53.95 | 54.06 | 53.90 | 53.90 | 53.90 | -0.07% | 76,609 |
| Jun 13, 2025 | 54.04 | 54.04 | 53.88 | 53.94 | 53.94 | -0.28% | 75,784 |
| Jun 12, 2025 | 54.08 | 54.11 | 54.03 | 54.09 | 54.09 | 0.30% | 74,551 |
| Jun 11, 2025 | 53.90 | 53.96 | 53.85 | 53.93 | 53.93 | 0.16% | 130,362 |
| Jun 10, 2025 | 53.92 | 53.92 | 53.78 | 53.84 | 53.84 | 0.19% | 90,905 |
| Jun 9, 2025 | 53.64 | 53.76 | 53.64 | 53.74 | 53.74 | 0.25% | 98,105 |
| Jun 6, 2025 | 53.72 | 53.72 | 53.60 | 53.61 | 53.61 | -0.29% | 88,128 |
| Jun 5, 2025 | 53.90 | 53.90 | 53.75 | 53.76 | 53.76 | -0.31% | 85,779 |
| Jun 4, 2025 | 53.81 | 53.95 | 53.79 | 53.93 | 53.93 | 0.38% | 199,222 |
| Jun 3, 2025 | 53.77 | 53.79 | 53.67 | 53.72 | 53.72 | 0.11% | 120,393 |
| Jun 2, 2025 | 53.59 | 53.67 | 53.57 | 53.66 | 53.66 | -0.09% | 115,460 |
| May 30, 2025 | 53.61 | 53.75 | 53.61 | 53.71 | 53.71 | 0.13% | 147,691 |
| May 29, 2025 | 53.60 | 53.69 | 53.59 | 53.64 | 53.64 | 0.30% | 101,137 |
| May 28, 2025 | 53.48 | 53.53 | 53.42 | 53.48 | 53.48 | -0.22% | 166,143 |
| May 27, 2025 | 53.48 | 53.62 | 53.42 | 53.60 | 53.60 | 0.68% | 393,180 |
| May 23, 2025 | 53.26 | 53.30 | 53.19 | 53.24 | 53.24 | 0.21% | 83,966 |
| May 22, 2025 | 52.93 | 53.14 | 52.89 | 53.13 | 53.13 | 0.26% | 121,907 |
| May 21, 2025 | 53.17 | 53.23 | 52.96 | 52.99 | 52.99 | -0.70% | 125,711 |