Skip to main content
logo
Dimensional Global Real Estate ETF (DFGR)
NYSEARCA: DFGR · Real-Time Price · USD
28.53
+0.32 (1.13%)
Feb 13, 2026, 4:00 PM EST - Market closed

DFGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202628.2728.6028.2128.5328.531.13%414,221
Feb 12, 202628.4128.5928.2028.2128.210.11%520,310
Feb 11, 202628.2228.2928.0728.1828.180.50%357,085
Feb 10, 202627.7828.1227.7828.0428.041.08%483,332
Feb 9, 202627.5927.7627.4727.7427.740.62%379,893
Feb 6, 202627.3327.6127.3327.5727.571.32%380,357
Feb 5, 202627.1227.3327.0927.2127.21-0.44%418,039
Feb 4, 202627.4227.4227.0927.3327.331.26%481,779
Feb 3, 202626.8727.0226.7826.9926.990.41%510,629
Feb 2, 202627.1427.1826.8826.8826.88-0.81%643,422
Jan 30, 202627.0427.1126.8427.1027.10-0.18%546,189
Jan 29, 202626.9327.2026.8627.1527.151.42%570,931
Jan 28, 202626.9627.0526.7426.7726.77-0.85%412,818
Jan 27, 202626.9527.0326.8927.0027.000.22%329,269
Jan 26, 202627.0027.0926.9126.9426.940.04%468,994
Jan 23, 202626.7826.9526.7226.9326.930.45%585,240
Jan 22, 202627.0627.1026.8026.8126.81-0.63%466,129
Jan 21, 202627.0627.0826.8226.9826.980.07%674,229
Jan 20, 202627.2027.2026.9626.9626.96-1.57%460,622
Jan 16, 202627.1127.4427.0927.3927.391.01%432,265
Jan 15, 202627.0327.2227.0127.1227.120.54%333,609
Jan 14, 202626.8326.9826.7926.9726.970.60%862,169
Jan 13, 202626.6926.8226.5126.8126.810.37%471,138
Jan 12, 202626.7026.8026.6526.7126.710.15%421,763
Jan 9, 202626.6426.7726.6426.6726.67-387,468
Jan 8, 202626.4126.7326.4126.6726.670.68%513,586
Jan 7, 202626.7426.7926.4926.4926.49-0.45%519,563
Jan 6, 202626.4426.6626.3926.6126.610.38%512,213
Jan 5, 202626.3726.5726.2426.5126.510.15%452,199
Jan 2, 202626.4326.5226.2726.4726.470.19%492,009
Dec 31, 202526.6026.6026.4026.4226.42-0.71%547,163
Dec 30, 202526.5926.6126.5226.6126.610.19%459,607
Dec 29, 202526.5226.5826.4926.5626.560.26%538,629
Dec 26, 202526.4626.5126.3926.4926.490.15%426,760
Dec 24, 202526.3426.4926.3426.4526.450.49%235,976
Dec 23, 202526.3226.3326.2126.3226.320.38%831,255
Dec 22, 202526.1626.2726.0926.2226.220.34%908,029
Dec 19, 202526.2026.2826.1226.1326.13-0.27%882,414
Dec 18, 202526.3726.4226.1926.2026.20-0.27%1,111,327
Dec 17, 202526.1726.3626.1726.2726.270.19%918,579
Dec 16, 202526.4026.4426.1726.2226.22-2.92%665,733
Dec 15, 202526.9827.0126.8427.0126.380.67%494,960
Dec 12, 202526.9127.0326.7726.8326.20-0.17%495,749
Dec 11, 202526.8526.9726.7826.8826.250.35%425,805
Dec 10, 202526.7226.9326.6926.7826.160.36%403,101
Dec 9, 202526.8527.0026.6826.6926.06-0.43%266,628
Dec 8, 202526.9826.9826.7826.8026.18-0.65%406,198
Dec 5, 202527.0427.0826.9626.9826.35-0.17%450,114
Dec 4, 202527.0527.1627.0027.0226.39-0.26%427,455
Dec 3, 202527.1027.1527.0327.0926.460.07%400,118