Dimensional Global ex US Core Fixed Income ETF (DFGX)
NASDAQ: DFGX · Real-Time Price · USD
52.62
+0.03 (0.06%)
Apr 17, 2025, 4:00 PM EDT - Market closed
DFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 52.68 | 52.74 | 52.49 | 52.62 | 52.62 | 0.06% | 89,865 |
| Apr 16, 2025 | 52.49 | 52.63 | 52.44 | 52.59 | 52.59 | 0.61% | 58,558 |
| Apr 15, 2025 | 52.30 | 52.47 | 52.26 | 52.27 | 52.27 | -0.10% | 65,066 |
| Apr 14, 2025 | 52.16 | 52.41 | 51.53 | 52.32 | 52.32 | 0.67% | 97,131 |
| Apr 11, 2025 | 52.03 | 52.41 | 51.96 | 51.97 | 51.97 | -1.01% | 73,570 |
| Apr 10, 2025 | 52.32 | 52.50 | 51.21 | 52.50 | 52.50 | 1.08% | 120,076 |
| Apr 9, 2025 | 51.79 | 52.80 | 50.99 | 51.94 | 51.94 | -0.15% | 87,556 |
| Apr 8, 2025 | 51.82 | 52.21 | 51.82 | 52.02 | 52.02 | 0.35% | 81,187 |
| Apr 7, 2025 | 52.61 | 52.61 | 51.84 | 51.84 | 51.84 | -1.26% | 96,599 |
| Apr 4, 2025 | 52.71 | 52.83 | 52.34 | 52.50 | 52.50 | -0.06% | 160,567 |
| Apr 3, 2025 | 52.53 | 52.72 | 52.50 | 52.53 | 52.53 | 0.52% | 143,376 |
| Apr 2, 2025 | 52.41 | 52.41 | 52.16 | 52.26 | 52.26 | -0.34% | 75,688 |
| Apr 1, 2025 | 52.36 | 52.53 | 52.34 | 52.44 | 52.44 | 0.36% | 78,477 |
| Mar 31, 2025 | 52.15 | 52.48 | 52.12 | 52.25 | 52.25 | -0.10% | 78,727 |
| Mar 28, 2025 | 52.08 | 52.30 | 52.05 | 52.30 | 52.30 | 0.75% | 104,877 |
| Mar 27, 2025 | 51.92 | 52.02 | 51.89 | 51.91 | 51.91 | -0.11% | 80,270 |
| Mar 26, 2025 | 51.95 | 52.02 | 51.91 | 51.97 | 51.97 | 0.03% | 49,356 |
| Mar 25, 2025 | 51.89 | 52.04 | 51.89 | 51.95 | 51.95 | -0.33% | 73,481 |
| Mar 24, 2025 | 52.02 | 52.12 | 51.94 | 52.12 | 52.10 | 0.04% | 68,021 |
| Mar 21, 2025 | 52.14 | 52.21 | 52.07 | 52.10 | 52.08 | -0.15% | 91,194 |
| Mar 20, 2025 | 52.18 | 52.21 | 52.07 | 52.18 | 52.16 | 0.08% | 74,539 |
| Mar 19, 2025 | 51.96 | 52.19 | 51.90 | 52.14 | 52.12 | 0.21% | 123,130 |
| Mar 18, 2025 | 51.90 | 52.15 | 51.88 | 52.03 | 52.01 | -0.13% | 90,573 |
| Mar 17, 2025 | 52.02 | 52.14 | 51.97 | 52.10 | 52.08 | 0.47% | 96,646 |
| Mar 14, 2025 | 51.75 | 51.94 | 51.75 | 51.86 | 51.84 | 0.07% | 56,809 |
| Mar 13, 2025 | 51.73 | 52.02 | 51.71 | 51.82 | 51.80 | -0.38% | 81,927 |
| Mar 12, 2025 | 51.82 | 52.02 | 51.81 | 52.02 | 52.00 | 0.87% | 55,064 |
| Mar 11, 2025 | 51.91 | 52.07 | 51.57 | 51.57 | 51.55 | -1.07% | 81,505 |
| Mar 10, 2025 | 52.04 | 52.22 | 52.04 | 52.13 | 52.11 | 0.37% | 124,952 |
| Mar 7, 2025 | 51.97 | 52.14 | 51.85 | 51.94 | 51.92 | -0.10% | 89,108 |
| Mar 6, 2025 | 51.89 | 52.04 | 51.78 | 51.99 | 51.97 | -0.12% | 184,589 |
| Mar 5, 2025 | 52.28 | 52.33 | 52.05 | 52.05 | 52.03 | -0.78% | 119,179 |
| Mar 4, 2025 | 52.67 | 52.90 | 52.46 | 52.46 | 52.44 | -0.65% | 104,514 |
| Mar 3, 2025 | 52.54 | 52.88 | 52.54 | 52.81 | 52.79 | -0.29% | 108,009 |
| Feb 28, 2025 | 52.85 | 53.16 | 52.83 | 52.96 | 52.94 | 0.53% | 212,010 |
| Feb 27, 2025 | 52.67 | 52.93 | 52.63 | 52.68 | 52.66 | -0.30% | 94,921 |
| Feb 26, 2025 | 52.75 | 52.90 | 52.75 | 52.84 | 52.82 | 0.15% | 111,928 |
| Feb 25, 2025 | 52.69 | 52.80 | 52.68 | 52.76 | 52.74 | 0.27% | 96,815 |
| Feb 24, 2025 | 52.45 | 52.64 | 52.45 | 52.62 | 52.60 | 0.02% | 81,077 |
| Feb 21, 2025 | 52.47 | 52.65 | 52.14 | 52.61 | 52.59 | 0.39% | 121,140 |
| Feb 20, 2025 | 52.30 | 52.48 | 52.30 | 52.41 | 52.39 | 0.20% | 78,109 |
| Feb 19, 2025 | 52.34 | 52.43 | 52.12 | 52.30 | 52.28 | -0.30% | 77,008 |
| Feb 18, 2025 | 52.37 | 52.66 | 52.37 | 52.46 | 52.43 | -0.44% | 63,059 |
| Feb 14, 2025 | 52.72 | 52.85 | 52.68 | 52.69 | 52.66 | -0.13% | 60,790 |
| Feb 13, 2025 | 52.71 | 52.84 | 52.67 | 52.76 | 52.73 | 0.53% | 90,999 |
| Feb 12, 2025 | 52.44 | 52.65 | 52.41 | 52.48 | 52.45 | -0.61% | 77,348 |
| Feb 11, 2025 | 52.66 | 52.80 | 52.63 | 52.80 | 52.77 | - | 77,475 |
| Feb 10, 2025 | 52.82 | 52.92 | 52.80 | 52.80 | 52.77 | - | 97,877 |
| Feb 7, 2025 | 52.76 | 52.88 | 52.69 | 52.80 | 52.77 | -0.19% | 108,930 |
| Feb 6, 2025 | 53.02 | 53.02 | 52.86 | 52.90 | 52.87 | 0.08% | 68,931 |