Dimensional Global ex US Core Fixed Income ETF (DFGX)
NASDAQ: DFGX · Real-Time Price · USD
54.41
-0.28 (-0.51%)
Oct 29, 2025, 4:00 PM EDT - Market closed

DFGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202554.6454.6754.3554.4154.41-0.51%149,876
Oct 28, 202554.6754.7354.6654.6954.690.11%132,669
Oct 27, 202554.5654.6954.5654.6354.630.11%131,043
Oct 24, 202554.6054.6254.5654.5754.57-0.04%92,579
Oct 23, 202554.5854.6354.5854.5954.59-0.15%90,087
Oct 22, 202554.6354.6954.6054.6754.670.11%214,711
Oct 21, 202554.6154.6854.5954.6154.610.09%89,534
Oct 20, 202554.5854.5954.5254.5654.560.13%73,005
Oct 17, 202554.4854.5454.4554.4954.49-0.24%86,330
Oct 16, 202554.4154.6454.4154.6254.620.39%107,691
Oct 15, 202554.4054.4754.3854.4154.410.15%111,310
Oct 14, 202554.2254.3754.2254.3354.330.19%68,433
Oct 13, 202554.1754.2454.1554.2354.230.06%63,543
Oct 10, 202554.0854.2354.0754.1954.190.28%66,093
Oct 9, 202554.0354.0653.9954.0454.04-0.06%113,814
Oct 8, 202554.1454.1454.0554.0854.080.23%92,863
Oct 7, 202553.9354.0453.9353.9553.95-50,099
Oct 6, 202554.0754.0753.9353.9553.95-0.23%41,708
Oct 3, 202554.0754.1153.9754.0854.080.01%89,807
Oct 2, 202553.9854.1053.9754.0754.070.07%112,969
Oct 1, 202554.0254.0653.9954.0354.030.13%101,354
Sep 30, 202553.9554.0353.9553.9653.96-0.06%102,526
Sep 29, 202553.8854.0253.8653.9953.990.28%92,282
Sep 26, 202553.7953.9253.7953.8553.850.13%89,819
Sep 25, 202553.7753.8053.7353.7853.78-0.15%62,201
Sep 24, 202553.8653.9153.8553.8653.86-0.08%109,577
Sep 23, 202553.9053.9353.8653.9053.900.04%519,020
Sep 22, 202553.8953.9053.8553.8753.87-0.06%68,065
Sep 19, 202553.9053.9453.8853.9153.91-0.03%81,579
Sep 18, 202553.9853.9853.8653.9253.92-0.13%107,175
Sep 17, 202553.9854.1353.9653.9953.990.07%84,342
Sep 16, 202553.9253.9953.9253.9553.950.01%107,062
Sep 15, 202553.9153.9953.9153.9553.950.09%61,674
Sep 12, 202553.8853.9253.8753.9053.90-0.20%94,396
Sep 11, 202554.0854.0853.9154.0154.010.11%83,670
Sep 10, 202553.9154.0053.8953.9553.950.15%87,624
Sep 9, 202553.8853.8853.8153.8753.87-0.09%63,045
Sep 8, 202553.8553.9353.8453.9253.920.69%77,576
Sep 5, 202553.7853.8353.5353.5553.550.05%90,216
Sep 4, 202553.4753.5653.4553.5353.530.30%95,163
Sep 3, 202553.2453.4153.2353.3753.370.29%97,454
Sep 2, 202553.1453.2353.1453.2253.22-0.52%61,117
Aug 29, 202553.4253.5253.4153.4953.490.01%90,194
Aug 28, 202553.3953.5053.3753.4953.490.13%57,125
Aug 27, 202553.3253.4553.3253.4253.420.06%104,189
Aug 26, 202553.3653.4653.3053.3953.39-0.06%114,961
Aug 25, 202553.2853.4453.2853.4253.42-0.17%555,226
Aug 22, 202553.3753.5253.3753.5153.510.34%85,218
Aug 21, 202553.4353.4353.2953.3353.33-0.35%79,611
Aug 20, 202553.4453.5253.4453.5153.510.19%81,468