Dimensional Global Core Plus Fixed Income ETF (DFGP)
NASDAQ: DFGP · Real-Time Price · USD
55.38
-0.23 (-0.40%)
At close: Oct 29, 2025, 4:00 PM EDT
52.53
-2.84 (-5.14%)
After-hours: Oct 29, 2025, 4:45 PM EDT

DFGP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202555.5955.5955.5655.59--0.03%23,153
Oct 28, 202555.6155.7255.5055.6055.60-611,426
Oct 27, 202555.5255.6355.4955.6055.600.10%230,248
Oct 24, 202555.4255.6255.4255.5555.550.11%164,453
Oct 23, 202555.4555.5355.4555.4955.49-0.11%374,832
Oct 22, 202555.5655.5655.4955.5555.550.03%139,637
Oct 21, 202555.5455.5855.5255.5355.53-1.08%125,767
Oct 20, 202556.1156.1456.0956.1455.480.12%77,185
Oct 17, 202556.0856.1056.0456.0755.41-0.14%155,251
Oct 16, 202555.9956.1755.9956.1555.490.30%1,287,177
Oct 15, 202555.9956.0755.9555.9855.320.13%187,512
Oct 14, 202555.7455.9455.7455.9055.240.19%138,526
Oct 13, 202555.6855.8055.6855.8055.140.18%69,635
Oct 10, 202555.6755.7555.6755.7055.040.16%202,656
Oct 9, 202555.6255.6455.5855.6154.95-0.15%138,710
Oct 8, 202555.7555.7655.6955.6955.040.07%313,362
Oct 7, 202555.6255.6955.5855.6555.000.13%151,512
Oct 6, 202555.5655.6455.5655.5854.93-0.20%101,955
Oct 3, 202555.7355.7555.6955.6955.04-0.05%84,616
Oct 2, 202555.6755.7455.6455.7255.070.11%150,723
Oct 1, 202555.6555.6955.5855.6655.000.16%119,836
Sep 30, 202555.5655.6555.5655.5754.92-0.03%163,150
Sep 29, 202555.4955.6155.4955.5954.930.25%87,873
Sep 26, 202555.4155.4955.4155.4554.790.11%134,885
Sep 25, 202555.3955.4155.3155.3954.73-0.16%421,946
Sep 24, 202555.5055.5255.4755.4854.82-0.18%420,056
Sep 23, 202555.5455.5855.5055.5854.920.11%167,142
Sep 22, 202555.5355.5755.5055.5254.86-0.11%118,837
Sep 19, 202555.5455.6155.5155.5854.92-157,433
Sep 18, 202555.5955.6155.5255.5854.92-0.09%339,739
Sep 17, 202555.7455.8255.6055.6354.97-0.06%131,606
Sep 16, 202555.7455.7455.6655.6655.01-0.04%130,205
Sep 15, 202555.7455.7455.6555.6855.030.21%143,498
Sep 12, 202555.5455.5855.1955.5654.91-0.20%97,364
Sep 11, 202555.6255.7255.5955.6855.020.22%150,223
Sep 10, 202555.5355.6155.5055.5554.900.25%167,689
Sep 9, 202555.4755.4855.3655.4254.77-0.18%269,315
Sep 8, 202555.4855.5355.4755.5254.860.22%97,869
Sep 5, 202555.4055.4355.3555.4054.740.53%119,678
Sep 4, 202555.0255.1355.0155.1154.460.40%118,993
Sep 3, 202554.7454.9354.7354.8954.240.35%98,718
Sep 2, 202554.6054.7154.6054.7054.05-0.34%157,516
Aug 29, 202554.8954.9354.8654.8854.24-0.18%97,247
Aug 28, 202554.8854.9954.8754.9854.330.16%107,646
Aug 27, 202554.7654.9054.7554.8954.250.13%162,305
Aug 26, 202554.8254.8954.8054.8254.18-0.03%201,375
Aug 25, 202554.7654.8754.7654.8454.19-0.18%111,284
Aug 22, 202554.7554.9854.7554.9454.290.51%104,867
Aug 21, 202554.7254.8354.6254.6654.01-0.31%167,075
Aug 20, 202554.7654.8454.7554.8354.180.11%149,088