Skip to main content
logo
Dimensional Global Real Estate ETF (DFGR)
NYSEARCA: DFGR · Real-Time Price · USD
26.60
-0.02 (-0.06%)
Jan 7, 2026, 2:16 PM EST - Market open

DFGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202626.7426.7926.5726.58--0.11%197,625
Jan 6, 202626.4426.6626.3926.6126.610.38%512,213
Jan 5, 202626.3726.5726.2426.5126.510.15%452,199
Jan 2, 202626.4326.5226.2726.4726.470.19%492,009
Dec 31, 202526.6026.6026.4026.4226.42-0.71%547,163
Dec 30, 202526.5926.6126.5226.6126.610.19%459,607
Dec 29, 202526.5226.5826.4926.5626.560.26%538,629
Dec 26, 202526.4626.5126.3926.4926.490.15%426,760
Dec 24, 202526.3426.4926.3426.4526.450.49%235,976
Dec 23, 202526.3226.3326.2126.3226.320.38%831,255
Dec 22, 202526.1626.2726.0926.2226.220.34%908,029
Dec 19, 202526.2026.2826.1226.1326.13-0.27%882,414
Dec 18, 202526.3726.4226.1926.2026.20-0.27%1,111,327
Dec 17, 202526.1726.3626.1726.2726.270.19%918,579
Dec 16, 202526.4026.4426.1726.2226.22-2.92%665,733
Dec 15, 202526.9827.0126.8427.0126.380.67%494,960
Dec 12, 202526.9127.0326.7726.8326.20-0.17%495,749
Dec 11, 202526.8526.9726.7826.8826.250.35%425,805
Dec 10, 202526.7226.9326.6926.7826.160.36%403,101
Dec 9, 202526.8527.0026.6826.6926.06-0.43%266,628
Dec 8, 202526.9826.9826.7826.8026.18-0.65%406,198
Dec 5, 202527.0427.0826.9626.9826.35-0.17%450,114
Dec 4, 202527.0527.1627.0027.0226.39-0.26%427,455
Dec 3, 202527.1027.1527.0327.0926.460.07%400,118
Dec 2, 202527.1927.1926.9927.0726.44-0.04%362,779
Dec 1, 202527.1927.2627.0827.0826.45-1.02%472,697
Nov 28, 202527.2827.4527.2627.3626.720.18%103,836
Nov 26, 202527.1427.4327.1027.3126.670.66%372,569
Nov 25, 202527.0127.2527.0127.1326.500.74%514,174
Nov 24, 202526.8926.9526.7626.9326.300.07%373,271
Nov 21, 202526.6426.9726.5626.9126.281.32%450,814
Nov 20, 202526.8426.9326.5626.5625.94-0.56%355,676
Nov 19, 202526.9326.9326.6326.7126.09-0.74%384,784
Nov 18, 202526.7626.9626.7526.9126.280.34%339,744
Nov 17, 202527.0227.0526.7626.8226.19-0.63%360,436
Nov 14, 202526.9927.0326.8726.9926.360.22%395,764
Nov 13, 202527.1727.2026.9226.9326.30-1.32%426,719
Nov 12, 202527.4027.4227.2927.2926.65-0.69%384,956
Nov 11, 202527.3227.4927.3227.4826.840.92%316,870
Nov 10, 202527.2127.3127.0727.2326.600.07%400,435
Nov 7, 202526.9127.2326.9127.2126.581.19%348,437
Nov 6, 202526.9627.0126.8726.8926.26-0.22%395,703
Nov 5, 202526.9727.0026.8426.9526.320.15%371,237
Nov 4, 202526.8826.9426.8026.9126.28-514,833
Nov 3, 202526.8426.9226.6126.9126.28-488,976
Oct 31, 202526.7827.0026.7026.9126.280.04%400,697
Oct 30, 202526.7227.0326.7226.9026.270.22%346,787
Oct 29, 202527.2827.3026.7726.8426.21-1.90%352,404
Oct 28, 202527.7727.7727.3527.3626.72-1.65%609,296
Oct 27, 202527.7627.8227.6527.8227.170.25%684,036