Skip to main content
Dimensional Global Real Estate ETF (DFGR)
NYSEARCA: DFGR · Real-Time Price · USD
26.09
-0.01 (-0.04%)
At close: Mar 28, 2025, 4:00 PM
25.94
-0.15 (-0.57%)
After-hours: Mar 28, 2025, 8:00 PM EDT

DFGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202526.1426.1425.9226.0926.09-0.04%244,138
Mar 27, 202526.1826.3426.0326.1026.10-0.23%228,022
Mar 26, 202526.1026.2426.0626.1626.160.38%252,141
Mar 25, 202526.2726.3025.9326.0626.06-0.87%368,795
Mar 24, 202526.1726.3426.1526.2926.240.92%250,293
Mar 21, 202526.1426.1725.9126.0526.00-0.76%221,916
Mar 20, 202526.2726.3826.1826.2526.20-0.19%203,104
Mar 19, 202526.2826.4626.1026.3026.25-0.04%225,216
Mar 18, 202526.3626.4926.2226.3126.26-0.38%274,106
Mar 17, 202526.0126.4926.0126.4126.361.30%215,863
Mar 14, 202525.8126.0725.6926.0726.021.88%345,527
Mar 13, 202525.9626.1325.5925.5925.54-1.46%285,868
Mar 12, 202526.0926.1225.9025.9725.92-0.23%227,162
Mar 11, 202526.3226.3325.8726.0325.98-0.76%452,619
Mar 10, 202526.4226.6426.0926.2326.18-0.98%297,299
Mar 7, 202526.3326.5626.2226.4926.440.72%313,522
Mar 6, 202526.6626.6726.2526.3026.25-2.19%382,474
Mar 5, 202526.5226.9426.5126.8926.840.98%327,127
Mar 4, 202526.8226.9826.5926.6326.58-0.89%280,103
Mar 3, 202526.7927.0026.7226.8726.820.41%379,573
Feb 28, 202526.6526.7626.4626.7626.710.68%332,022
Feb 27, 202526.5226.7126.4826.5826.530.11%210,647
Feb 26, 202526.6926.7426.4626.5526.50-0.52%288,834
Feb 25, 202526.5626.8026.5326.6926.641.10%324,712
Feb 24, 202526.4626.5426.2726.4026.350.04%266,356
Feb 21, 202526.6126.6126.2526.3926.34-0.64%344,817
Feb 20, 202526.3826.5826.2926.5626.510.68%394,875
Feb 19, 202526.2926.4226.2526.3826.33-0.26%315,923
Feb 18, 202526.3126.5326.3026.4526.400.42%385,860
Feb 14, 202526.5126.5926.3326.3426.29-0.30%323,823
Feb 13, 202526.2026.4526.1426.4226.370.96%260,261
Feb 12, 202526.0026.2425.9326.1726.12-0.61%323,429
Feb 11, 202526.1126.3326.0526.3326.280.50%350,632
Feb 10, 202526.2326.2326.0226.2026.15-280,590
Feb 7, 202526.2426.3326.0626.2026.15-0.34%327,527
Feb 6, 202526.3226.3226.1426.2926.240.34%364,683
Feb 5, 202526.0226.2525.9026.2026.151.43%387,999
Feb 4, 202525.7325.8825.5725.8325.780.04%413,764
Feb 3, 202525.6625.8725.4425.8225.77-0.27%356,129
Jan 31, 202525.9226.1225.8125.8925.84-0.46%368,628
Jan 30, 202525.8926.1525.7726.0125.961.40%904,197
Jan 29, 202525.9325.9825.5425.6525.60-1.08%763,733
Jan 28, 202526.1526.1525.8525.9325.88-1.14%847,990
Jan 27, 202525.9926.2525.9726.2326.181.16%631,017
Jan 24, 202525.8526.0825.7925.9325.880.35%434,641
Jan 23, 202525.7325.8425.5125.8425.790.66%690,854
Jan 22, 202526.0326.0325.6525.6725.62-1.46%489,266
Jan 21, 202525.7726.0925.7726.0526.001.56%394,603
Jan 17, 202525.7125.8025.6525.6525.60-0.16%288,702
Jan 16, 202525.2825.6925.2225.6925.641.70%376,438