Dimensional Global Real Estate ETF (DFGR)
NYSEARCA: DFGR · Real-Time Price · USD
26.82
+0.06 (0.22%)
May 30, 2025, 4:00 PM - Market closed
DFGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 26.73 | 26.88 | 26.60 | 26.82 | 26.82 | 0.22% | 307,545 |
| May 29, 2025 | 26.58 | 26.81 | 26.54 | 26.76 | 26.76 | 0.73% | 299,067 |
| May 28, 2025 | 26.52 | 26.57 | 26.42 | 26.57 | 26.57 | -0.13% | 320,038 |
| May 27, 2025 | 26.39 | 26.68 | 26.30 | 26.60 | 26.60 | 1.60% | 288,653 |
| May 23, 2025 | 26.06 | 26.22 | 25.99 | 26.18 | 26.18 | 0.38% | 325,262 |
| May 22, 2025 | 26.17 | 26.19 | 25.95 | 26.08 | 26.08 | -0.46% | 203,381 |
| May 21, 2025 | 26.64 | 26.67 | 26.18 | 26.20 | 26.20 | -2.02% | 305,822 |
| May 20, 2025 | 26.69 | 26.80 | 26.61 | 26.74 | 26.74 | -0.37% | 262,614 |
| May 19, 2025 | 26.61 | 26.84 | 26.58 | 26.84 | 26.84 | 0.30% | 173,839 |
| May 16, 2025 | 26.49 | 26.77 | 26.48 | 26.76 | 26.76 | 1.06% | 235,370 |
| May 15, 2025 | 26.07 | 26.51 | 26.07 | 26.48 | 26.48 | 1.69% | 244,919 |
| May 14, 2025 | 26.21 | 26.21 | 25.95 | 26.04 | 26.04 | -0.69% | 220,520 |
| May 13, 2025 | 26.51 | 26.51 | 26.16 | 26.22 | 26.22 | -1.24% | 404,977 |
| May 12, 2025 | 26.79 | 26.79 | 26.43 | 26.55 | 26.55 | 0.15% | 239,463 |
| May 9, 2025 | 26.43 | 26.60 | 26.39 | 26.51 | 26.51 | 0.49% | 223,220 |
| May 8, 2025 | 26.55 | 26.57 | 26.32 | 26.38 | 26.38 | -0.42% | 230,096 |
| May 7, 2025 | 26.56 | 26.71 | 26.49 | 26.49 | 26.49 | -0.38% | 168,516 |
| May 6, 2025 | 26.56 | 26.73 | 26.45 | 26.59 | 26.59 | -0.30% | 223,301 |
| May 5, 2025 | 26.70 | 26.76 | 26.55 | 26.67 | 26.67 | -0.11% | 422,011 |
| May 2, 2025 | 26.68 | 26.75 | 26.59 | 26.70 | 26.70 | 1.33% | 200,133 |
| May 1, 2025 | 26.30 | 26.53 | 26.27 | 26.35 | 26.35 | 0.23% | 187,930 |
| Apr 30, 2025 | 26.02 | 26.36 | 25.84 | 26.29 | 26.29 | 0.69% | 222,395 |
| Apr 29, 2025 | 26.01 | 26.19 | 25.91 | 26.11 | 26.11 | 0.46% | 204,795 |
| Apr 28, 2025 | 25.81 | 26.04 | 25.78 | 25.99 | 25.99 | 0.54% | 275,513 |
| Apr 25, 2025 | 25.89 | 25.90 | 25.68 | 25.85 | 25.85 | -0.08% | 214,560 |
| Apr 24, 2025 | 25.84 | 25.99 | 25.71 | 25.87 | 25.87 | 0.62% | 343,003 |
| Apr 23, 2025 | 26.06 | 26.14 | 25.62 | 25.71 | 25.71 | -0.31% | 190,534 |
| Apr 22, 2025 | 25.66 | 25.92 | 25.57 | 25.79 | 25.79 | 1.66% | 343,832 |
| Apr 21, 2025 | 25.67 | 25.67 | 25.08 | 25.37 | 25.37 | -1.70% | 336,349 |
| 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 |