Dimensional Global Core Plus Fixed Income ETF (DFGP)

NASDAQ: DFGP · Real-Time Price · USD

52.64

-0.19 (-0.36%)

At close: Sep 18, 2026, 4:00 PM EDT

52.64

-0.01 (-0.01%)

After-hours: Sep 18, 2026, 7:30 PM EDT

DFGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	52.69	52.69	52.58	52.64	52.64	-0.37%	181,596
Sep 17, 2026	52.75	52.84	52.72	52.83	52.83	0.56%	613,231
Sep 16, 2026	52.59	52.83	52.51	52.54	52.54	0.15%	256,764
Sep 15, 2026	52.47	52.48	52.39	52.46	52.45	-0.15%	208,668
Sep 14, 2026	52.44	52.70	52.37	52.54	52.54	-0.04%	493,261
Sep 11, 2026	52.66	52.67	52.54	52.56	52.56	-0.09%	418,986
Sep 10, 2026	52.74	52.75	52.55	52.61	52.60	-0.72%	430,831
Sep 9, 2026	53.04	53.09	52.96	52.99	52.99	-0.30%	261,610
Sep 8, 2026	53.16	53.19	53.11	53.15	53.15	-0.08%	194,955
Sep 4, 2026	53.21	53.27	53.17	53.19	53.19	-0.06%	254,009
Sep 3, 2026	53.25	53.46	53.14	53.22	53.22	0.22%	221,797
Sep 2, 2026	53.07	53.12	53.00	53.10	53.10	0.05%	243,204
Sep 1, 2026	53.14	53.23	53.06	53.08	53.08	-0.42%	278,165
Aug 31, 2026	53.25	53.30	53.20	53.30	53.30	-0.01%	258,832
Aug 28, 2026	53.41	53.47	53.28	53.31	53.31	-0.28%	221,758
Aug 27, 2026	53.45	53.49	53.39	53.46	53.46	-0.05%	219,488
Aug 26, 2026	53.49	53.52	53.35	53.49	53.49	-0.21%	275,262
Aug 25, 2026	53.48	53.63	53.48	53.60	53.60	0.44%	206,014
Aug 24, 2026	53.32	53.40	53.30	53.36	53.36	0.22%	149,536
Aug 21, 2026	53.29	53.31	53.20	53.25	53.25	-0.15%	164,694
Aug 20, 2026	53.29	53.39	53.27	53.33	53.33	-0.21%	173,818
Aug 19, 2026	53.44	53.45	53.35	53.44	53.44	0.29%	177,363
Aug 18, 2026	53.20	53.33	53.16	53.29	53.29	0.02%	193,777
Aug 17, 2026	53.41	53.45	53.32	53.33	53.28	-0.21%	235,021
Aug 14, 2026	53.60	53.61	53.41	53.45	53.39	-0.34%	206,680
Aug 13, 2026	53.62	53.72	53.59	53.63	53.57	0.33%	173,844
Aug 12, 2026	53.53	53.60	53.45	53.46	53.40	0.09%	181,038
Aug 11, 2026	53.47	53.52	53.40	53.41	53.35	0.06%	238,021
Aug 10, 2026	53.49	53.50	53.37	53.38	53.32	-0.50%	146,288
Aug 7, 2026	53.64	53.65	53.55	53.65	53.59	0.19%	216,225
Aug 6, 2026	53.62	53.65	53.49	53.55	53.49	-0.28%	269,812
Aug 5, 2026	53.68	53.74	53.65	53.70	53.64	0.02%	158,446
Aug 4, 2026	53.61	53.69	53.60	53.69	53.63	0.47%	268,618
Aug 3, 2026	53.40	53.48	53.38	53.44	53.38	0.34%	269,281
Jul 31, 2026	53.33	53.35	53.16	53.25	53.20	-0.36%	267,247
Jul 30, 2026	53.36	53.46	53.36	53.45	53.39	0.23%	1,458,317
Jul 29, 2026	53.44	53.47	53.28	53.32	53.26	-0.42%	300,740
Jul 28, 2026	53.38	53.59	53.38	53.55	53.49	0.27%	236,877
Jul 27, 2026	53.35	53.43	53.35	53.40	53.34	0.23%	237,795
Jul 24, 2026	53.24	53.33	53.22	53.28	53.22	-	246,156
Jul 23, 2026	53.15	53.35	53.13	53.28	53.22	-0.20%	360,966
Jul 22, 2026	53.44	53.46	53.37	53.39	53.33	-0.15%	311,886
Jul 21, 2026	53.50	53.50	53.43	53.47	53.41	-0.10%	315,796
Jul 20, 2026	54.15	54.15	53.98	54.04	53.46	-0.20%	161,515
Jul 17, 2026	54.14	54.25	54.13	54.15	53.57	-0.07%	203,662
Jul 16, 2026	54.04	54.19	54.04	54.19	53.61	-0.10%	146,392
Jul 15, 2026	54.09	54.31	54.09	54.24	53.66	0.31%	278,062
Jul 14, 2026	54.08	54.13	54.02	54.08	53.50	0.22%	210,158
Jul 13, 2026	54.11	54.14	53.95	53.96	53.38	-0.48%	2,622,131
Jul 10, 2026	54.22	54.27	54.18	54.22	53.64	0.09%	631,154