Skip to main content
Dimensional Global Real Estate ETF (DFGR)
NYSEARCA: DFGR · Real-Time Price · USD
27.72
+0.13 (0.47%)
Nov 22, 2024, 4:00 PM EST - Market closed

DFGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202427.6527.7827.6527.7227.720.47%274,247
Nov 21, 202427.4627.6727.3627.5927.590.66%176,219
Nov 20, 202427.4427.4827.3027.4127.41-0.65%280,427
Nov 19, 202427.3327.6127.2527.5927.590.80%265,429
Nov 18, 202427.1827.4227.1727.3727.370.44%183,417
Nov 15, 202427.2027.2827.0427.2527.250.33%390,945
Nov 14, 202427.3927.3927.1327.1627.16-0.69%209,458
Nov 13, 202427.5127.5327.2927.3527.350.26%253,589
Nov 12, 202427.5527.6027.2327.2827.28-1.41%240,938
Nov 11, 202427.7927.8627.6127.6727.67-0.22%148,097
Nov 8, 202427.5127.7827.5127.7327.730.84%234,894
Nov 7, 202427.2927.5327.2427.5027.500.95%200,045
Nov 6, 202427.7727.7727.0027.2427.24-2.12%151,582
Nov 5, 202427.4827.8327.4327.8327.831.20%187,252
Nov 4, 202427.4027.6127.3727.5027.500.77%156,786
Nov 1, 202427.6827.7127.2727.2927.29-0.87%171,188
Oct 31, 202427.8227.8527.5327.5327.53-1.61%184,556
Oct 30, 202427.8628.2027.8627.9827.980.43%227,675
Oct 29, 202427.9828.0827.8527.8627.86-0.78%236,878
Oct 28, 202428.1228.3128.0428.0828.080.43%159,119
Oct 25, 202428.4328.4427.9627.9627.96-1.03%188,331
Oct 24, 202428.2928.3628.1828.2528.25-0.11%214,583
Oct 23, 202428.0428.2928.0428.2828.280.71%203,748
Oct 22, 202428.0128.1727.9828.0828.08-132,847
Oct 21, 202428.5128.5128.0328.0828.08-1.89%202,432
Oct 18, 202428.4728.6228.4328.6228.620.53%159,471
Oct 17, 202428.6028.6028.4228.4728.47-0.66%248,397
Oct 16, 202428.4528.6928.4528.6628.661.02%247,969
Oct 15, 202428.2028.5428.2028.3728.370.85%190,192
Oct 14, 202427.9428.1627.8428.1328.130.43%369,324
Oct 11, 202427.8828.0227.8228.0128.010.85%321,917
Oct 10, 202427.8427.9727.6727.7827.78-0.48%169,917
Oct 9, 202427.8727.9427.7827.9127.91-0.11%137,887
Oct 8, 202427.9627.9627.8227.9427.940.11%158,488
Oct 7, 202427.9827.9827.8027.9127.91-1.03%145,868
Oct 4, 202428.2728.2727.9728.2028.20-0.49%326,758
Oct 3, 202428.4728.4728.2428.3428.34-0.63%159,017
Oct 2, 202428.5428.5828.3928.5228.52-0.56%209,265
Oct 1, 202428.9028.9028.5628.6828.68-0.62%256,578
Sep 30, 202428.6828.8828.5628.8628.860.56%424,054
Sep 27, 202428.7828.9328.6928.7028.70-0.14%311,058
Sep 26, 202428.9628.9628.6728.7428.74-0.45%149,432
Sep 25, 202429.0829.0928.8028.8728.87-0.62%186,781
Sep 24, 202428.9529.1028.8129.0529.050.14%163,140
Sep 23, 202428.8629.0228.8629.0129.011.12%160,062
Sep 20, 202428.7528.7728.6428.6928.69-0.76%198,687
Sep 19, 202429.1029.1028.7028.9128.910.28%348,148
Sep 18, 202428.9129.1728.7928.8328.83-0.31%286,141
Sep 17, 202429.1529.1528.8528.9228.92-1.43%217,390
Sep 16, 202429.3029.3929.2129.3429.140.55%172,984
Sep 13, 202429.0629.1929.0529.1828.980.93%200,126
Sep 12, 202428.7728.9528.6528.9128.710.49%203,653
Sep 11, 202428.6628.8128.2928.7728.57-0.07%232,782
Sep 10, 202428.4928.7928.4728.7928.591.27%293,617
Sep 9, 202428.2528.4928.1728.4328.230.89%185,980
Sep 6, 202428.2728.2727.9728.1827.98-0.11%244,403
Sep 5, 202428.3428.4628.1228.2128.010.25%291,575
Sep 4, 202428.0428.3328.0428.1427.940.36%167,388
Sep 3, 202428.0028.1427.9428.0427.84-0.21%248,197
Aug 30, 202427.9528.1127.8028.1027.900.72%190,238
Aug 29, 202428.0328.0327.7827.9027.71-0.21%156,617
Aug 28, 202428.0628.1227.8627.9627.77-0.32%213,654
Aug 27, 202427.9328.1127.8928.0527.850.18%267,310
Aug 26, 202428.1328.1427.9428.0027.800.11%187,219
Aug 23, 202427.5328.0027.5227.9727.782.01%119,314
Aug 22, 202427.3927.4627.3327.4227.230.15%149,547
Aug 21, 202427.2727.3827.1527.3827.190.44%177,635
Aug 20, 202427.2327.2727.1627.2627.07-0.11%154,503
Aug 19, 202427.1227.3027.1227.2927.100.97%208,886
Aug 16, 202426.9727.0926.9227.0326.84-0.11%192,810
Aug 15, 202427.1627.1626.9827.0626.87-217,498
Aug 14, 202427.0027.1726.9727.0626.870.33%180,611
Aug 13, 202426.8126.9926.8026.9726.781.09%239,467
Aug 12, 202426.8026.8026.5526.6826.49-0.60%399,404
Aug 9, 202426.7426.8926.5926.8426.650.45%154,234
Aug 8, 202426.5426.7526.4226.7226.530.83%160,772
Aug 7, 202426.8126.9826.4426.5026.32-0.45%279,878
Aug 6, 202426.1426.8226.1026.6226.432.07%300,307
Aug 5, 202426.2026.6526.0826.0825.90-2.80%225,088
Aug 2, 202426.7527.0026.6526.8326.640.04%273,932
Aug 1, 202426.7327.0026.6226.8226.630.75%651,973
Jul 31, 202426.7326.8826.5526.6226.43-0.08%550,757
Jul 30, 202426.5326.6726.4526.6426.450.72%309,028
Jul 29, 202426.3726.5026.1926.4526.270.49%275,433
Jul 26, 202426.0626.3626.0426.3226.141.50%215,120
Jul 25, 202426.1426.2725.8725.9325.75-0.54%204,475
Jul 24, 202426.4026.5126.0726.0725.89-1.62%316,280
Jul 23, 202426.5126.6126.4026.5026.32-0.23%254,696
Jul 22, 202426.4326.5826.2526.5626.380.91%295,017
Jul 19, 202426.3526.4026.2526.3226.14-0.30%87,530
Jul 18, 202426.5626.8426.3526.4026.22-0.83%236,743
Jul 17, 202426.4526.7626.4526.6226.430.57%186,619
Jul 16, 202426.2926.4926.2126.4726.290.91%261,715
Jul 15, 202426.2026.2426.0926.2326.050.46%271,326
Jul 12, 202426.0526.2526.0526.1125.930.89%214,035
Jul 11, 202425.5425.9425.5425.8825.702.25%680,984
Jul 10, 202425.1825.3125.0925.3125.130.96%240,377
Jul 9, 202425.0525.1324.8825.0724.90-0.02%276,736
Jul 8, 202425.0825.1425.0125.0824.90-0.02%221,309
Jul 5, 202425.0525.1024.9325.0824.910.40%228,553