Dimensional Global Core Plus Fixed Income ETF (DFGP)

DFGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	54.02	54.08	53.79	53.81	53.81	-0.22%	143,398
Mar 12, 2026	54.08	54.10	53.72	53.93	53.93	-0.44%	427,092
Mar 11, 2026	54.33	54.35	54.16	54.17	54.17	-0.60%	157,343
Mar 10, 2026	54.53	54.67	54.48	54.49	54.49	-0.19%	134,461
Mar 9, 2026	54.28	54.62	54.27	54.60	54.59	0.28%	187,507
Mar 6, 2026	54.38	54.57	54.34	54.45	54.45	-0.31%	142,773
Mar 5, 2026	54.63	54.69	54.58	54.61	54.61	-0.39%	223,481
Mar 4, 2026	54.85	54.91	54.82	54.83	54.83	-0.02%	110,620
Mar 3, 2026	54.60	54.93	54.59	54.84	54.84	-0.16%	153,118
Mar 2, 2026	54.94	54.97	54.90	54.93	54.93	-0.47%	128,347
Feb 27, 2026	55.13	55.25	55.13	55.19	55.19	0.13%	227,329
Feb 26, 2026	55.09	55.17	55.08	55.12	55.12	0.09%	103,592
Feb 25, 2026	55.07	55.13	55.07	55.07	55.07	-0.08%	181,822
Feb 24, 2026	55.08	55.13	55.06	55.12	55.12	-0.03%	214,827
Feb 23, 2026	55.07	55.18	55.07	55.13	55.13	0.13%	151,992
Feb 20, 2026	55.03	55.07	54.99	55.06	55.06	0.09%	121,007
Feb 19, 2026	54.91	55.02	54.91	55.01	55.01	0.09%	164,910
Feb 18, 2026	54.92	54.99	54.92	54.96	54.96	-0.02%	147,523
Feb 17, 2026	54.94	54.99	54.94	54.97	54.97	0.07%	172,328
Feb 13, 2026	54.96	54.96	54.91	54.93	54.93	0.09%	205,337
Feb 12, 2026	54.74	54.90	54.74	54.88	54.88	0.33%	161,539
Feb 11, 2026	54.67	54.77	54.65	54.70	54.70	-0.04%	216,185
Feb 10, 2026	54.73	54.78	54.72	54.72	54.72	0.20%	154,121
Feb 9, 2026	54.55	54.63	54.53	54.61	54.61	0.05%	218,657
Feb 6, 2026	54.58	54.60	54.52	54.58	54.58	-	141,829
Feb 5, 2026	54.48	54.60	54.44	54.58	54.58	0.23%	197,091
Feb 4, 2026	54.45	54.48	54.40	54.46	54.46	0.03%	142,489
Feb 3, 2026	54.38	54.45	54.38	54.44	54.44	-0.02%	176,458
Feb 2, 2026	54.48	54.51	54.43	54.45	54.45	-0.08%	211,483
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

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.