Skip to main content
logo

Dimensional Global Real Estate ETF (DFGR)

NYSEARCA: DFGR · Real-Time Price · USD
26.64
-0.48 (-1.77%)
Jun 25, 2025, 4:00 PM - Market closed

DFGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202527.0327.0326.6026.6426.64-1.77%477,963
Jun 24, 202527.1227.2226.9727.1227.12-0.48%320,021
Jun 23, 202526.9027.2626.8927.2527.071.41%281,281
Jun 20, 202527.0027.0926.8726.8726.69-0.22%272,016
Jun 18, 202526.9127.1126.8326.9326.750.30%341,624
Jun 17, 202526.9427.0126.7826.8526.67-0.26%201,331
Jun 16, 202527.0327.2026.8426.9226.740.11%207,482
Jun 13, 202526.9827.0626.7726.8926.71-1.03%249,931
Jun 12, 202527.0827.1727.0127.1726.990.56%359,559
Jun 11, 202527.1627.2526.9327.0226.84-0.30%433,070
Jun 10, 202527.0427.1327.0227.1026.920.59%221,555
Jun 9, 202526.9027.0626.7426.9426.760.30%212,414
Jun 6, 202526.8426.9726.7626.8626.680.26%239,434
Jun 5, 202526.8526.9026.7326.7926.610.11%249,587
Jun 4, 202526.7526.8826.6626.7626.58-0.07%382,904
Jun 3, 202526.8026.8326.6226.7826.60-0.48%301,613
Jun 2, 202526.7026.9126.4926.9126.730.34%343,243
May 30, 202526.7326.8826.6026.8226.640.22%307,550
May 29, 202526.5826.8126.5426.7626.580.73%299,067
May 28, 202526.5226.5726.4226.5726.39-0.13%320,038
May 27, 202526.3926.6826.3026.6026.421.60%288,653
May 23, 202526.0626.2225.9926.1826.010.38%325,262
May 22, 202526.1726.1925.9526.0825.91-0.46%203,381
May 21, 202526.6426.6726.1826.2026.03-2.02%305,822
May 20, 202526.6926.8026.6126.7426.56-0.37%262,614
May 19, 202526.6126.8426.5826.8426.660.30%173,839
May 16, 202526.4926.7726.4826.7626.581.06%235,370
May 15, 202526.0726.5126.0726.4826.301.69%244,919
May 14, 202526.2126.2125.9526.0425.87-0.69%220,520
May 13, 202526.5126.5126.1626.2226.05-1.24%404,977
May 12, 202526.7926.7926.4326.5526.370.15%239,463
May 9, 202526.4326.6026.3926.5126.330.49%223,220
May 8, 202526.5526.5726.3226.3826.21-0.42%230,096
May 7, 202526.5626.7126.4926.4926.31-0.38%168,516
May 6, 202526.5626.7326.4526.5926.41-0.30%223,301
May 5, 202526.7026.7626.5526.6726.49-0.11%422,011
May 2, 202526.6826.7526.5926.7026.521.33%200,133
May 1, 202526.3026.5326.2726.3526.180.23%187,930
Apr 30, 202526.0226.3625.8426.2926.120.69%222,395
Apr 29, 202526.0126.1925.9126.1125.940.46%204,795
Apr 28, 202525.8126.0425.7825.9925.820.54%275,513
Apr 25, 202525.8925.9025.6825.8525.68-0.08%214,560
Apr 24, 202525.8425.9925.7125.8725.700.62%343,003
Apr 23, 202526.0626.1425.6225.7125.54-0.31%190,534
Apr 22, 202525.6625.9225.5725.7925.621.66%343,832
Apr 21, 202525.6725.6725.0825.3725.20-1.70%336,349
Apr 17, 202525.5225.9025.5225.8125.641.77%340,733
Apr 16, 202525.4225.6525.2125.3625.190.16%275,850
Apr 15, 202525.2725.4225.2525.3225.150.28%291,716
Apr 14, 202524.9725.3324.9225.2525.082.27%368,523