Skip to main content
logo
Dimensional Global Real Estate ETF (DFGR)
NYSEARCA: DFGR · Real-Time Price · USD
26.53
+0.01 (0.04%)
Aug 1, 2025, 4:00 PM - Market closed

Chimerix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202526.7126.7226.3426.5326.530.04%492,704
Jul 31, 202526.7426.8026.4926.5226.52-1.12%356,393
Jul 30, 202527.1027.1926.6926.8226.82-1.29%227,937
Jul 29, 202527.0027.2026.8327.1727.171.08%490,013
Jul 28, 202527.2427.2426.8626.8826.88-1.47%245,386
Jul 25, 202527.3127.3127.0427.2827.28-0.11%259,341
Jul 24, 202527.3827.4327.3127.3127.31-0.55%248,189
Jul 23, 202527.4627.4827.3527.4627.460.04%300,445
Jul 22, 202527.2427.4727.1427.4527.451.52%368,769
Jul 21, 202527.0727.1626.9827.0427.040.48%327,848
Jul 18, 202526.9526.9926.8226.9126.910.19%269,070
Jul 17, 202526.8526.9126.7426.8626.86-0.11%263,782
Jul 16, 202526.8326.9226.6926.8926.890.86%349,764
Jul 15, 202526.9926.9926.6026.6626.66-1.22%373,231
Jul 14, 202526.8426.9926.8026.9926.990.78%316,000
Jul 11, 202526.7026.8526.6126.7826.78-0.26%346,313
Jul 10, 202526.7427.0026.7026.8526.850.26%228,466
Jul 9, 202526.7926.8326.6526.7826.780.04%368,771
Jul 8, 202526.7326.8326.6826.7726.77-0.19%346,774
Jul 7, 202527.0427.1126.7026.8226.82-0.89%375,370
Jul 3, 202527.0527.1326.9427.0627.060.22%184,875
Jul 2, 202526.8827.0526.8027.0027.000.04%503,031
Jul 1, 202526.8327.1326.7826.9926.990.60%518,503
Jun 30, 202526.7026.8526.4326.8326.830.52%548,503
Jun 27, 202526.6726.9026.6026.6926.690.19%510,265
Jun 26, 202526.6626.6726.3826.6426.64-419,297
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