Dimensional Global Core Plus Fixed Income ETF (DFGP)

NASDAQ: DFGP · Real-Time Price · USD

52.57

+0.21 (0.40%)

At close: Oct 15, 2026, 4:00 PM EDT

52.58

+0.01 (0.01%)

After-hours: Oct 15, 2026, 4:15 PM EDT

DFGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	52.68	52.70	52.52	52.57	52.57	0.40%	218,632
Oct 14, 2026	52.10	52.40	52.09	52.36	52.36	0.13%	242,325
Oct 13, 2026	52.34	52.35	52.22	52.29	52.29	0.09%	261,774
Oct 12, 2026	52.19	52.28	52.17	52.25	52.25	0.03%	259,180
Oct 9, 2026	52.20	52.27	52.16	52.23	52.23	0.07%	296,808
Oct 8, 2026	52.04	52.23	51.99	52.19	52.19	0.22%	341,581
Oct 7, 2026	51.83	52.15	51.83	52.08	52.08	-0.03%	375,943
Oct 6, 2026	52.09	52.19	52.06	52.09	52.09	0.22%	274,050
Oct 5, 2026	51.94	52.01	51.85	51.98	51.98	-0.04%	555,929
Oct 2, 2026	52.22	52.25	51.96	52.00	52.00	-0.14%	301,837
Oct 1, 2026	51.84	52.13	51.78	52.07	52.07	0.28%	780,741
Sep 30, 2026	52.04	52.06	51.87	51.93	51.93	-0.11%	725,080
Sep 29, 2026	51.97	52.08	51.88	51.99	51.99	0.07%	417,575
Sep 28, 2026	51.98	52.07	51.87	51.95	51.95	-0.58%	292,122
Sep 25, 2026	52.12	52.26	52.04	52.26	52.26	0.16%	482,913
Sep 24, 2026	52.33	52.36	52.12	52.17	52.17	-0.32%	356,998
Sep 23, 2026	52.66	52.88	52.27	52.34	52.34	-0.94%	522,323
Sep 22, 2026	52.82	52.88	52.74	52.84	52.84	0.05%	246,385
Sep 21, 2026	52.79	52.83	52.73	52.81	52.81	0.33%	260,887
Sep 18, 2026	52.69	52.69	52.58	52.64	52.64	-0.37%	181,598
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