Skip to main content
Dimensional Global Real Estate ETF (DFGR)
NYSEARCA: DFGR · Real-Time Price · USD
26.39
-0.17 (-0.64%)
Feb 21, 2025, 4:00 PM EST - Market closed

DFGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.6126.6126.2526.3926.39-0.64%344,817
Feb 20, 202526.3826.5826.2926.5626.560.68%394,875
Feb 19, 202526.2926.4226.2526.3826.38-0.26%315,923
Feb 18, 202526.3126.5326.3026.4526.450.42%385,860
Feb 14, 202526.5126.5926.3326.3426.34-0.30%323,823
Feb 13, 202526.2026.4526.1426.4226.420.96%260,261
Feb 12, 202526.0026.2425.9326.1726.17-0.61%323,429
Feb 11, 202526.1126.3326.0526.3326.330.50%350,632
Feb 10, 202526.2326.2326.0226.2026.20-280,590
Feb 7, 202526.2426.3326.0626.2026.20-0.34%327,527
Feb 6, 202526.3226.3226.1426.2926.290.34%364,683
Feb 5, 202526.0226.2525.9026.2026.201.43%387,999
Feb 4, 202525.7325.8825.5725.8325.830.04%413,764
Feb 3, 202525.6625.8725.4425.8225.82-0.27%356,129
Jan 31, 202525.9226.1225.8125.8925.89-0.46%368,628
Jan 30, 202525.8926.1525.7726.0126.011.40%904,197
Jan 29, 202525.9325.9825.5425.6525.65-1.08%763,733
Jan 28, 202526.1526.1525.8525.9325.93-1.14%847,990
Jan 27, 202525.9926.2525.9726.2326.231.16%631,017
Jan 24, 202525.8526.0825.7925.9325.930.35%434,641
Jan 23, 202525.7325.8425.5125.8425.840.66%690,854
Jan 22, 202526.0326.0325.6525.6725.67-1.46%489,266
Jan 21, 202525.7726.0925.7726.0526.051.56%394,603
Jan 17, 202525.7125.8025.6525.6525.65-0.16%288,702
Jan 16, 202525.2825.6925.2225.6925.691.70%376,438
Jan 15, 202525.6525.6525.2425.2625.260.52%459,891
Jan 14, 202525.0125.1624.9725.1325.130.76%528,097
Jan 13, 202524.5924.9624.5924.9424.940.85%607,672
Jan 10, 202524.8424.9624.7024.7324.73-2.10%924,156
Jan 8, 202525.1425.2724.9825.2625.26-0.08%656,023
Jan 7, 202525.5725.6225.2125.2825.28-0.55%502,254
Jan 6, 202525.7925.7925.4125.4225.42-0.97%414,588
Jan 3, 202525.5325.7025.4325.6725.671.10%369,028
Jan 2, 202525.6625.6625.3125.3925.39-0.59%478,083
Dec 31, 202425.5125.5925.3625.5425.540.51%298,170
Dec 30, 202425.4125.4525.1825.4125.41-0.51%496,848
Dec 27, 202425.6125.7425.4725.5425.54-0.78%455,058
Dec 26, 202425.6225.7625.5625.7425.740.27%386,146
Dec 24, 202425.5225.6825.4525.6725.670.86%356,904
Dec 23, 202425.3325.5225.2325.4525.450.20%793,181
Dec 20, 202425.0825.6325.0825.4025.401.48%736,775
Dec 19, 202425.4225.5225.0225.0325.03-1.34%1,026,350
Dec 18, 202426.3226.3425.3325.3725.37-3.50%564,297
Dec 17, 202426.3026.4626.2226.2926.29-2.16%312,976
Dec 16, 202427.0327.1026.8626.8726.35-0.48%285,822
Dec 13, 202427.0727.0726.9427.0026.48-0.18%544,817
Dec 12, 202427.0727.2927.0527.0526.53-0.29%511,123
Dec 11, 202427.3127.3327.0827.1326.61-0.33%421,640
Dec 10, 202427.5227.5227.1327.2226.70-1.38%257,437
Dec 9, 202427.6127.6727.5427.6027.070.29%346,490
Dec 6, 202427.7027.7027.4427.5226.99-0.36%257,440
Dec 5, 202427.5827.6227.4927.6227.09-0.11%240,279
Dec 4, 202427.6627.7227.5827.6527.12-0.36%265,038
Dec 3, 202427.9427.9427.7327.7527.22-0.43%304,080
Dec 2, 202428.2128.2127.8027.8727.33-1.31%288,170
Nov 29, 202428.3428.4228.1928.2427.70-0.35%87,932
Nov 27, 202428.3028.4728.3028.3427.790.82%223,639
Nov 26, 202427.9928.1427.8928.1127.570.21%243,408
Nov 25, 202427.9328.1427.9228.0527.511.19%224,640
Nov 22, 202427.6527.7827.6527.7227.190.47%274,247
Nov 21, 202427.4627.6727.3627.5927.060.66%176,219
Nov 20, 202427.4427.4827.3027.4126.88-0.65%280,427
Nov 19, 202427.3327.6127.2527.5927.060.80%265,429
Nov 18, 202427.1827.4227.1727.3726.840.44%183,417
Nov 15, 202427.2027.2827.0427.2526.720.33%390,945
Nov 14, 202427.3927.3927.1327.1626.64-0.69%209,458
Nov 13, 202427.5127.5327.2927.3526.820.26%253,589
Nov 12, 202427.5527.6027.2327.2826.75-1.41%240,938
Nov 11, 202427.7927.8627.6127.6727.14-0.22%148,097
Nov 8, 202427.5127.7827.5127.7327.200.84%234,894
Nov 7, 202427.2927.5327.2427.5026.970.95%200,045
Nov 6, 202427.7727.7727.0027.2426.72-2.12%151,582
Nov 5, 202427.4827.8327.4327.8327.291.20%187,252
Nov 4, 202427.4027.6127.3727.5026.970.77%156,786
Nov 1, 202427.6827.7127.2727.2926.76-0.87%171,188
Oct 31, 202427.8227.8527.5327.5327.00-1.61%184,556
Oct 30, 202427.8628.2027.8627.9827.440.43%227,675
Oct 29, 202427.9828.0827.8527.8627.32-0.78%236,878
Oct 28, 202428.1228.3128.0428.0827.540.43%159,119
Oct 25, 202428.4328.4427.9627.9627.42-1.03%188,331
Oct 24, 202428.2928.3628.1828.2527.71-0.11%214,583
Oct 23, 202428.0428.2928.0428.2827.730.71%203,748
Oct 22, 202428.0128.1727.9828.0827.54-132,847
Oct 21, 202428.5128.5128.0328.0827.54-1.89%202,432
Oct 18, 202428.4728.6228.4328.6228.070.53%159,471
Oct 17, 202428.6028.6028.4228.4727.92-0.66%248,397
Oct 16, 202428.4528.6928.4528.6628.111.02%247,969
Oct 15, 202428.2028.5428.2028.3727.820.85%190,192
Oct 14, 202427.9428.1627.8428.1327.590.43%369,324
Oct 11, 202427.8828.0227.8228.0127.470.85%321,917
Oct 10, 202427.8427.9727.6727.7827.24-0.48%169,917
Oct 9, 202427.8727.9427.7827.9127.37-0.11%137,887
Oct 8, 202427.9627.9627.8227.9427.400.11%158,488
Oct 7, 202427.9827.9827.8027.9127.37-1.03%145,868
Oct 4, 202428.2728.2727.9728.2027.66-0.49%326,758
Oct 3, 202428.4728.4728.2428.3427.79-0.63%159,017
Oct 2, 202428.5428.5828.3928.5227.97-0.56%209,265
Oct 1, 202428.9028.9028.5628.6828.13-0.62%256,578
Sep 30, 202428.6828.8828.5628.8628.300.56%424,054
Sep 27, 202428.7828.9328.6928.7028.15-0.14%311,058