Dimensional Global Real Estate ETF (DFGR)
NYSEARCA: DFGR · Real-Time Price · USD
26.58
+0.20 (0.76%)
May 9, 2025, 3:22 PM - Market open

DFGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202526.5526.5726.3226.3826.38-0.42%230,096
May 7, 202526.5626.7126.4926.4926.49-0.38%168,516
May 6, 202526.5626.7326.4526.5926.59-0.30%223,301
May 5, 202526.7026.7626.5526.6726.67-0.11%422,011
May 2, 202526.6826.7526.5926.7026.701.33%200,133
May 1, 202526.3026.5326.2726.3526.350.23%187,930
Apr 30, 202526.0226.3625.8426.2926.290.69%222,395
Apr 29, 202526.0126.1925.9126.1126.110.46%204,795
Apr 28, 202525.8126.0425.7825.9925.990.54%275,513
Apr 25, 202525.8925.9025.6825.8525.85-0.08%214,560
Apr 24, 202525.8425.9925.7125.8725.870.62%343,003
Apr 23, 202526.0626.1425.6225.7125.71-0.31%190,534
Apr 22, 202525.6625.9225.5725.7925.791.66%343,832
Apr 21, 202525.6725.6725.0825.3725.37-1.70%336,349
Apr 17, 202525.5225.9025.5225.8125.811.77%340,733
Apr 16, 202525.4225.6525.2125.3625.360.16%275,850
Apr 15, 202525.2725.4225.2525.3225.320.28%291,716
Apr 14, 202524.9725.3324.9225.2525.252.27%368,523
Apr 11, 202524.3324.8224.1024.6924.691.27%502,821
Apr 10, 202524.4924.7423.8224.3824.38-1.53%530,338
Apr 9, 202523.2924.8322.9024.7624.765.32%485,212
Apr 8, 202524.6424.6423.2323.5123.51-1.59%1,039,086
Apr 7, 202524.1024.9123.6023.8923.89-3.08%1,256,282
Apr 4, 202525.4725.4724.6324.6524.65-4.64%579,368
Apr 3, 202526.1626.4125.7925.8525.85-1.97%326,744
Apr 2, 202526.2226.4326.1726.3726.370.19%212,523
Apr 1, 202526.3426.3826.0426.3226.320.23%281,334
Mar 31, 202526.0026.3426.0026.2626.260.65%338,400
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