Dimensional Global Real Estate ETF (DFGR)

NYSEARCA: DFGR · Real-Time Price · USD

27.06

+0.25 (0.93%)

At close: Oct 6, 2026, 4:00 PM EDT

27.00

-0.06 (-0.22%)

Pre-market: Oct 7, 2026, 6:24 AM EDT

DFGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	26.91	27.14	26.90	27.06	27.06	0.93%	1,024,563
Oct 5, 2026	26.91	27.03	26.66	26.81	26.81	-0.37%	701,313
Oct 2, 2026	26.90	27.09	26.82	26.91	26.91	0.34%	990,941
Oct 1, 2026	26.95	27.02	26.69	26.82	26.82	-0.85%	1,077,200
Sep 30, 2026	27.35	27.42	27.04	27.05	27.05	-0.84%	854,193
Sep 29, 2026	27.25	27.40	27.15	27.28	27.28	-0.11%	563,959
Sep 28, 2026	27.38	27.50	27.25	27.31	27.31	-0.11%	555,684
Sep 25, 2026	27.47	27.47	27.23	27.34	27.34	-0.22%	915,436
Sep 24, 2026	27.51	27.57	27.39	27.40	27.40	-0.36%	693,342
Sep 23, 2026	27.75	27.75	27.45	27.50	27.50	-1.15%	799,157
Sep 22, 2026	27.88	27.92	27.80	27.82	27.82	-0.13%	549,367
Sep 21, 2026	28.00	28.14	27.78	28.10	27.86	0.79%	522,182
Sep 18, 2026	27.98	27.98	27.83	27.88	27.64	-0.85%	358,091
Sep 17, 2026	28.22	28.28	28.10	28.12	27.87	0.29%	536,504
Sep 16, 2026	28.20	28.48	27.89	28.04	27.80	-0.57%	384,047
Sep 15, 2026	28.26	28.26	28.06	28.20	27.95	-0.32%	370,864
Sep 14, 2026	28.38	28.50	28.19	28.29	28.04	-0.49%	597,142
Sep 11, 2026	28.48	28.54	28.37	28.43	28.18	0.35%	523,028
Sep 10, 2026	28.49	28.63	28.26	28.33	28.08	-0.70%	578,137
Sep 9, 2026	28.78	28.78	28.49	28.53	28.28	-0.90%	505,421
Sep 8, 2026	28.68	28.96	28.68	28.79	28.54	-0.17%	418,272
Sep 4, 2026	28.88	29.03	28.81	28.84	28.59	-0.41%	402,937
Sep 3, 2026	28.92	28.99	28.81	28.96	28.71	0.63%	353,160
Sep 2, 2026	28.87	28.87	28.63	28.78	28.53	-0.28%	477,666
Sep 1, 2026	28.88	29.07	28.79	28.86	28.61	-0.28%	518,111
Aug 31, 2026	29.08	29.08	28.80	28.94	28.69	-0.58%	437,712
Aug 28, 2026	29.35	29.36	29.06	29.11	28.86	-0.63%	354,422
Aug 27, 2026	29.39	29.42	29.27	29.30	29.04	-0.73%	313,377
Aug 26, 2026	29.65	29.71	29.51	29.51	29.25	-0.64%	417,810
Aug 25, 2026	29.70	29.73	29.55	29.70	29.44	0.27%	364,429
Aug 24, 2026	29.54	29.66	29.45	29.62	29.36	0.54%	430,983
Aug 21, 2026	29.59	29.60	29.40	29.46	29.20	-0.20%	424,967
Aug 20, 2026	29.40	29.61	29.38	29.52	29.26	0.24%	441,956
Aug 19, 2026	29.42	29.48	29.28	29.45	29.19	0.51%	385,501
Aug 18, 2026	29.48	29.55	29.30	29.30	29.04	-0.37%	454,134
Aug 17, 2026	29.52	29.52	29.33	29.41	29.15	-0.57%	410,497
Aug 14, 2026	29.55	29.70	29.52	29.58	29.32	0.14%	328,660
Aug 13, 2026	29.40	29.63	29.40	29.54	29.28	0.75%	452,626
Aug 12, 2026	29.15	29.33	29.13	29.32	29.06	0.88%	418,192
Aug 11, 2026	29.23	29.23	29.05	29.07	28.81	-0.63%	437,270
Aug 10, 2026	29.47	29.48	29.19	29.25	29.00	-1.38%	351,584
Aug 7, 2026	29.59	29.73	29.48	29.66	29.40	0.51%	425,820
Aug 6, 2026	29.79	29.81	29.46	29.51	29.25	-0.77%	420,751
Aug 5, 2026	29.78	29.81	29.52	29.74	29.48	0.07%	346,370
Aug 4, 2026	29.71	29.80	29.41	29.72	29.46	-0.17%	511,626
Aug 3, 2026	29.91	29.92	29.68	29.77	29.51	-0.10%	391,797
Jul 31, 2026	29.92	29.92	29.65	29.80	29.54	-0.50%	247,211
Jul 30, 2026	30.23	30.27	29.77	29.95	29.69	-0.76%	390,714
Jul 29, 2026	30.24	30.37	30.04	30.18	29.92	-0.20%	342,512
Jul 28, 2026	30.28	30.43	30.23	30.24	29.98	0.43%	460,317