Dimensional Global Real Estate ETF (DFGR)
NYSEARCA: DFGR · Real-Time Price · USD
25.78
+0.42 (1.66%)
Apr 17, 2025, 4:00 PM EDT - Market closed
DFGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 25.52 | 25.90 | 25.52 | 25.81 | 25.81 | 1.77% | 340,733 |
| Apr 16, 2025 | 25.42 | 25.65 | 25.21 | 25.36 | 25.36 | 0.16% | 275,850 |
| Apr 15, 2025 | 25.27 | 25.42 | 25.25 | 25.32 | 25.32 | 0.28% | 291,716 |
| Apr 14, 2025 | 24.97 | 25.33 | 24.92 | 25.25 | 25.25 | 2.27% | 368,523 |
| Apr 11, 2025 | 24.33 | 24.82 | 24.10 | 24.69 | 24.69 | 1.27% | 502,821 |
| Apr 10, 2025 | 24.49 | 24.74 | 23.82 | 24.38 | 24.38 | -1.53% | 530,338 |
| Apr 9, 2025 | 23.29 | 24.83 | 22.90 | 24.76 | 24.76 | 5.32% | 485,212 |
| Apr 8, 2025 | 24.64 | 24.64 | 23.23 | 23.51 | 23.51 | -1.59% | 1,039,086 |
| Apr 7, 2025 | 24.10 | 24.91 | 23.60 | 23.89 | 23.89 | -3.08% | 1,256,282 |
| Apr 4, 2025 | 25.47 | 25.47 | 24.63 | 24.65 | 24.65 | -4.64% | 579,368 |
| Apr 3, 2025 | 26.16 | 26.41 | 25.79 | 25.85 | 25.85 | -1.97% | 326,744 |
| Apr 2, 2025 | 26.22 | 26.43 | 26.17 | 26.37 | 26.37 | 0.19% | 212,523 |
| Apr 1, 2025 | 26.34 | 26.38 | 26.04 | 26.32 | 26.32 | 0.23% | 281,334 |
| Mar 31, 2025 | 26.00 | 26.34 | 26.00 | 26.26 | 26.26 | 0.65% | 338,400 |
| Mar 28, 2025 | 26.14 | 26.14 | 25.92 | 26.09 | 26.09 | -0.04% | 244,138 |
| Mar 27, 2025 | 26.18 | 26.34 | 26.03 | 26.10 | 26.10 | -0.23% | 228,022 |
| Mar 26, 2025 | 26.10 | 26.24 | 26.06 | 26.16 | 26.16 | 0.38% | 252,141 |
| Mar 25, 2025 | 26.27 | 26.30 | 25.93 | 26.06 | 26.06 | -0.87% | 368,795 |
| Mar 24, 2025 | 26.17 | 26.34 | 26.15 | 26.29 | 26.24 | 0.92% | 250,293 |
| Mar 21, 2025 | 26.14 | 26.17 | 25.91 | 26.05 | 26.00 | -0.76% | 221,916 |
| Mar 20, 2025 | 26.27 | 26.38 | 26.18 | 26.25 | 26.20 | -0.19% | 203,104 |
| Mar 19, 2025 | 26.28 | 26.46 | 26.10 | 26.30 | 26.25 | -0.04% | 225,216 |
| Mar 18, 2025 | 26.36 | 26.49 | 26.22 | 26.31 | 26.26 | -0.38% | 274,106 |
| Mar 17, 2025 | 26.01 | 26.49 | 26.01 | 26.41 | 26.36 | 1.30% | 215,863 |
| Mar 14, 2025 | 25.81 | 26.07 | 25.69 | 26.07 | 26.02 | 1.88% | 345,527 |
| Mar 13, 2025 | 25.96 | 26.13 | 25.59 | 25.59 | 25.54 | -1.46% | 285,868 |
| Mar 12, 2025 | 26.09 | 26.12 | 25.90 | 25.97 | 25.92 | -0.23% | 227,162 |
| Mar 11, 2025 | 26.32 | 26.33 | 25.87 | 26.03 | 25.98 | -0.76% | 452,619 |
| Mar 10, 2025 | 26.42 | 26.64 | 26.09 | 26.23 | 26.18 | -0.98% | 297,299 |
| Mar 7, 2025 | 26.33 | 26.56 | 26.22 | 26.49 | 26.44 | 0.72% | 313,522 |
| Mar 6, 2025 | 26.66 | 26.67 | 26.25 | 26.30 | 26.25 | -2.19% | 382,474 |
| Mar 5, 2025 | 26.52 | 26.94 | 26.51 | 26.89 | 26.84 | 0.98% | 327,127 |
| Mar 4, 2025 | 26.82 | 26.98 | 26.59 | 26.63 | 26.58 | -0.89% | 280,103 |
| Mar 3, 2025 | 26.79 | 27.00 | 26.72 | 26.87 | 26.82 | 0.41% | 379,573 |
| Feb 28, 2025 | 26.65 | 26.76 | 26.46 | 26.76 | 26.71 | 0.68% | 332,022 |
| Feb 27, 2025 | 26.52 | 26.71 | 26.48 | 26.58 | 26.53 | 0.11% | 210,647 |
| Feb 26, 2025 | 26.69 | 26.74 | 26.46 | 26.55 | 26.50 | -0.52% | 288,834 |
| Feb 25, 2025 | 26.56 | 26.80 | 26.53 | 26.69 | 26.64 | 1.10% | 324,712 |
| Feb 24, 2025 | 26.46 | 26.54 | 26.27 | 26.40 | 26.35 | 0.04% | 266,356 |
| Feb 21, 2025 | 26.61 | 26.61 | 26.25 | 26.39 | 26.34 | -0.64% | 344,817 |
| Feb 20, 2025 | 26.38 | 26.58 | 26.29 | 26.56 | 26.51 | 0.68% | 394,875 |
| Feb 19, 2025 | 26.29 | 26.42 | 26.25 | 26.38 | 26.33 | -0.26% | 315,923 |
| Feb 18, 2025 | 26.31 | 26.53 | 26.30 | 26.45 | 26.40 | 0.42% | 385,860 |
| Feb 14, 2025 | 26.51 | 26.59 | 26.33 | 26.34 | 26.29 | -0.30% | 323,823 |
| Feb 13, 2025 | 26.20 | 26.45 | 26.14 | 26.42 | 26.37 | 0.96% | 260,261 |
| Feb 12, 2025 | 26.00 | 26.24 | 25.93 | 26.17 | 26.12 | -0.61% | 323,429 |
| Feb 11, 2025 | 26.11 | 26.33 | 26.05 | 26.33 | 26.28 | 0.50% | 350,632 |
| Feb 10, 2025 | 26.23 | 26.23 | 26.02 | 26.20 | 26.15 | - | 280,590 |
| Feb 7, 2025 | 26.24 | 26.33 | 26.06 | 26.20 | 26.15 | -0.34% | 327,527 |
| Feb 6, 2025 | 26.32 | 26.32 | 26.14 | 26.29 | 26.24 | 0.34% | 364,683 |