Dimensional Global Real Estate ETF (DFGR)

NYSEARCA: DFGR · Real-Time Price · USD

28.04

-0.16 (-0.57%)

At close: Sep 16, 2026, 4:00 PM EDT

28.01

-0.03 (-0.11%)

After-hours: Sep 16, 2026, 8:00 PM EDT

DFGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	28.20	28.48	27.89	28.04	28.04	-0.57%	384,006
Sep 15, 2026	28.26	28.26	28.06	28.20	28.20	-0.32%	362,493
Sep 14, 2026	28.38	28.50	28.19	28.29	28.29	-0.49%	586,885
Sep 11, 2026	28.48	28.54	28.37	28.43	28.43	0.35%	482,344
Sep 10, 2026	28.49	28.63	28.26	28.33	28.33	-0.70%	578,135
Sep 9, 2026	28.78	28.78	28.49	28.53	28.53	-0.90%	478,349
Sep 8, 2026	28.68	28.96	28.68	28.79	28.79	-0.17%	407,409
Sep 4, 2026	28.88	29.03	28.81	28.84	28.84	-0.41%	400,780
Sep 3, 2026	28.92	28.99	28.81	28.96	28.96	0.63%	353,158
Sep 2, 2026	28.87	28.87	28.63	28.78	28.78	-0.28%	477,664
Sep 1, 2026	28.88	29.07	28.79	28.86	28.86	-0.28%	518,109
Aug 31, 2026	29.08	29.08	28.80	28.94	28.94	-0.58%	437,711
Aug 28, 2026	29.35	29.36	29.06	29.11	29.11	-0.63%	354,420
Aug 27, 2026	29.39	29.42	29.27	29.30	29.30	-0.73%	313,377
Aug 26, 2026	29.65	29.71	29.51	29.51	29.51	-0.64%	417,808
Aug 25, 2026	29.70	29.73	29.55	29.70	29.70	0.27%	364,428
Aug 24, 2026	29.54	29.66	29.45	29.62	29.62	0.54%	430,983
Aug 21, 2026	29.59	29.60	29.40	29.46	29.46	-0.20%	424,967
Aug 20, 2026	29.40	29.61	29.38	29.52	29.52	0.24%	441,956
Aug 19, 2026	29.42	29.48	29.28	29.45	29.45	0.51%	385,500
Aug 18, 2026	29.48	29.55	29.30	29.30	29.30	-0.37%	454,134
Aug 17, 2026	29.52	29.52	29.33	29.41	29.41	-0.57%	410,494
Aug 14, 2026	29.55	29.70	29.52	29.58	29.58	0.14%	328,660
Aug 13, 2026	29.40	29.63	29.40	29.54	29.54	0.75%	452,626
Aug 12, 2026	29.15	29.33	29.13	29.32	29.32	0.88%	418,191
Aug 11, 2026	29.23	29.23	29.05	29.07	29.07	-0.63%	437,269
Aug 10, 2026	29.47	29.48	29.19	29.25	29.25	-1.38%	351,583
Aug 7, 2026	29.59	29.73	29.48	29.66	29.66	0.51%	425,818
Aug 6, 2026	29.79	29.81	29.46	29.51	29.51	-0.77%	420,411
Aug 5, 2026	29.78	29.81	29.52	29.74	29.74	0.07%	346,368
Aug 4, 2026	29.71	29.80	29.41	29.72	29.72	-0.17%	511,625
Aug 3, 2026	29.91	29.92	29.68	29.77	29.77	-0.10%	391,797
Jul 31, 2026	29.92	29.92	29.65	29.80	29.80	-0.50%	247,210
Jul 30, 2026	30.23	30.27	29.77	29.95	29.95	-0.76%	390,713
Jul 29, 2026	30.24	30.37	30.04	30.18	30.18	-0.20%	342,511
Jul 28, 2026	30.28	30.43	30.23	30.24	30.24	0.43%	460,316
Jul 27, 2026	30.29	30.29	30.05	30.11	30.11	-0.17%	309,655
Jul 24, 2026	29.78	30.27	29.78	30.16	30.16	1.62%	505,615
Jul 23, 2026	29.64	29.84	29.60	29.68	29.68	-0.24%	309,593
Jul 22, 2026	29.86	29.92	29.70	29.75	29.75	-0.37%	366,320
Jul 21, 2026	29.80	29.91	29.73	29.86	29.86	0.30%	365,516
Jul 20, 2026	29.85	30.01	29.65	29.77	29.77	-0.57%	361,629
Jul 17, 2026	29.94	30.15	29.81	29.94	29.94	0.23%	440,223
Jul 16, 2026	29.34	29.88	29.34	29.87	29.87	1.77%	358,211
Jul 15, 2026	29.40	29.60	29.28	29.35	29.35	0.07%	351,563
Jul 14, 2026	29.37	29.48	29.24	29.33	29.33	-0.02%	317,593
Jul 13, 2026	29.26	29.49	29.25	29.34	29.34	0.36%	303,462
Jul 10, 2026	29.25	29.28	29.02	29.23	29.23	0.31%	349,934
Jul 9, 2026	29.11	29.30	29.09	29.14	29.14	0.17%	384,287
Jul 8, 2026	29.34	29.34	29.06	29.09	29.09	-1.26%	446,918