Dimensional Global ex US Core Fixed Income ETF (DFGX)
NASDAQ: DFGX · Real-Time Price · USD
53.55
+0.16 (0.30%)
At close: Aug 1, 2025, 4:00 PM
53.55
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:15 PM EDT
DFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 53.50 | 53.58 | 53.47 | 53.50 | - | 0.21% | 37,988 |
| Jul 31, 2025 | 53.40 | 53.41 | 53.38 | 53.39 | 53.39 | 0.13% | 44,652 |
| Jul 30, 2025 | 53.32 | 53.36 | 53.29 | 53.32 | 53.32 | -0.13% | 52,820 |
| Jul 29, 2025 | 53.32 | 53.45 | 53.29 | 53.39 | 53.39 | 0.17% | 118,067 |
| Jul 28, 2025 | 53.28 | 53.38 | 53.26 | 53.30 | 53.30 | 0.13% | 87,846 |
| Jul 25, 2025 | 53.08 | 53.25 | 53.08 | 53.23 | 53.23 | 0.18% | 86,261 |
| Jul 24, 2025 | 53.07 | 53.20 | 53.07 | 53.13 | 53.13 | -0.13% | 385,318 |
| Jul 23, 2025 | 53.29 | 53.37 | 53.18 | 53.20 | 53.20 | -0.42% | 50,194 |
| Jul 22, 2025 | 53.38 | 53.47 | 53.36 | 53.42 | 53.42 | 0.21% | 52,009 |
| Jul 21, 2025 | 53.31 | 53.35 | 53.28 | 53.31 | 53.31 | 0.40% | 69,711 |
| Jul 18, 2025 | 53.08 | 53.14 | 53.07 | 53.10 | 53.10 | 0.03% | 60,309 |
| Jul 17, 2025 | 53.07 | 53.12 | 53.05 | 53.08 | 53.08 | 0.01% | 104,648 |
| Jul 16, 2025 | 53.04 | 53.15 | 53.03 | 53.08 | 53.08 | 0.17% | 227,028 |
| Jul 15, 2025 | 53.10 | 53.10 | 52.94 | 52.99 | 52.99 | -0.14% | 88,862 |
| Jul 14, 2025 | 53.07 | 53.07 | 53.00 | 53.06 | 53.06 | -0.02% | 82,218 |
| Jul 11, 2025 | 53.13 | 53.13 | 53.06 | 53.07 | 53.07 | -0.24% | 87,018 |
| Jul 10, 2025 | 53.24 | 53.24 | 53.07 | 53.20 | 53.20 | -0.19% | 78,881 |
| Jul 9, 2025 | 53.19 | 53.32 | 53.19 | 53.30 | 53.30 | 0.24% | 66,748 |
| Jul 8, 2025 | 53.12 | 53.24 | 53.11 | 53.17 | 53.17 | -0.30% | 70,217 |
| Jul 7, 2025 | 53.51 | 53.51 | 53.28 | 53.33 | 53.33 | -0.22% | 92,616 |
| Jul 3, 2025 | 53.33 | 53.52 | 53.33 | 53.45 | 53.45 | 0.33% | 95,502 |
| Jul 2, 2025 | 53.40 | 53.40 | 53.19 | 53.28 | 53.28 | -0.33% | 80,041 |
| Jul 1, 2025 | 53.47 | 53.74 | 53.31 | 53.45 | 53.45 | 0.17% | 112,367 |
| Jun 30, 2025 | 53.35 | 53.58 | 53.30 | 53.36 | 53.36 | - | 209,544 |
| Jun 27, 2025 | 53.26 | 53.40 | 53.26 | 53.36 | 53.36 | - | 100,509 |
| Jun 26, 2025 | 53.33 | 53.38 | 53.28 | 53.36 | 53.36 | 0.09% | 142,439 |
| Jun 25, 2025 | 53.24 | 53.34 | 53.19 | 53.31 | 53.31 | 0.09% | 115,867 |
| Jun 24, 2025 | 53.25 | 53.38 | 53.23 | 53.26 | 53.26 | -0.02% | 80,147 |
| Jun 23, 2025 | 53.26 | 53.37 | 53.25 | 53.27 | 53.27 | 0.23% | 94,421 |
| Jun 20, 2025 | 53.18 | 53.23 | 53.13 | 53.15 | 53.15 | -0.02% | 90,392 |
| Jun 18, 2025 | 53.14 | 53.26 | 53.14 | 53.16 | 53.16 | 0.08% | 178,458 |
| Jun 17, 2025 | 53.12 | 53.15 | 53.08 | 53.12 | 53.12 | 0.08% | 181,789 |
| Jun 16, 2025 | 53.09 | 53.20 | 53.07 | 53.08 | 53.08 | 0.02% | 82,959 |
| Jun 13, 2025 | 53.15 | 53.15 | 53.02 | 53.07 | 53.07 | -0.37% | 54,986 |
| Jun 12, 2025 | 53.25 | 53.30 | 53.23 | 53.27 | 53.27 | 0.24% | 113,948 |
| Jun 11, 2025 | 53.10 | 53.18 | 53.06 | 53.14 | 53.14 | 0.02% | 120,964 |
| Jun 10, 2025 | 53.12 | 53.15 | 53.04 | 53.13 | 53.13 | 0.26% | 74,445 |
| Jun 9, 2025 | 52.89 | 53.03 | 52.86 | 52.99 | 52.99 | 0.06% | 99,785 |
| Jun 6, 2025 | 52.92 | 53.02 | 52.92 | 52.96 | 52.96 | 0.02% | 118,852 |
| Jun 5, 2025 | 53.03 | 53.04 | 52.91 | 52.95 | 52.95 | -0.62% | 92,779 |
| Jun 4, 2025 | 53.05 | 53.36 | 52.98 | 53.28 | 53.28 | 0.40% | 191,991 |
| Jun 3, 2025 | 53.06 | 53.23 | 52.97 | 53.07 | 53.07 | 0.25% | 155,965 |
| Jun 2, 2025 | 52.89 | 52.97 | 52.82 | 52.94 | 52.94 | -0.15% | 79,388 |
| May 30, 2025 | 52.92 | 53.02 | 52.92 | 53.02 | 53.02 | 0.09% | 113,176 |
| May 29, 2025 | 52.86 | 53.06 | 52.86 | 52.97 | 52.97 | 0.32% | 162,014 |
| May 28, 2025 | 52.74 | 52.90 | 52.73 | 52.80 | 52.80 | -0.32% | 244,337 |
| May 27, 2025 | 52.79 | 52.97 | 52.77 | 52.97 | 52.97 | 0.63% | 82,402 |
| May 23, 2025 | 52.57 | 52.66 | 52.52 | 52.64 | 52.64 | 0.44% | 95,205 |
| May 22, 2025 | 52.26 | 52.50 | 52.24 | 52.41 | 52.41 | 0.32% | 109,760 |
| May 21, 2025 | 52.31 | 52.48 | 52.17 | 52.25 | 52.25 | -0.73% | 70,839 |