Dimensional Global ex US Core Fixed Income ETF (DFGX)
NASDAQ: DFGX · Real-Time Price · USD
54.08
+0.13 (0.23%)
At close: Oct 8, 2025, 4:00 PM EDT
54.08
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:15 PM EDT
DFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 54.14 | 54.14 | 54.08 | 54.09 | - | 0.26% | 8,606 |
| Oct 7, 2025 | 53.93 | 54.04 | 53.93 | 53.95 | 53.95 | - | 50,099 |
| Oct 6, 2025 | 54.07 | 54.07 | 53.93 | 53.95 | 53.95 | -0.23% | 41,708 |
| Oct 3, 2025 | 54.07 | 54.11 | 53.97 | 54.08 | 54.08 | 0.01% | 89,807 |
| Oct 2, 2025 | 53.98 | 54.10 | 53.97 | 54.07 | 54.07 | 0.07% | 112,969 |
| Oct 1, 2025 | 54.02 | 54.06 | 53.99 | 54.03 | 54.03 | 0.13% | 101,354 |
| Sep 30, 2025 | 53.95 | 54.03 | 53.95 | 53.96 | 53.96 | -0.06% | 102,526 |
| Sep 29, 2025 | 53.88 | 54.02 | 53.86 | 53.99 | 53.99 | 0.28% | 92,282 |
| Sep 26, 2025 | 53.79 | 53.92 | 53.79 | 53.85 | 53.85 | 0.13% | 89,819 |
| Sep 25, 2025 | 53.77 | 53.80 | 53.73 | 53.78 | 53.78 | -0.15% | 62,201 |
| Sep 24, 2025 | 53.86 | 53.91 | 53.85 | 53.86 | 53.86 | -0.08% | 109,577 |
| Sep 23, 2025 | 53.90 | 53.93 | 53.86 | 53.90 | 53.90 | 0.04% | 519,020 |
| Sep 22, 2025 | 53.89 | 53.90 | 53.85 | 53.87 | 53.87 | -0.06% | 68,065 |
| Sep 19, 2025 | 53.90 | 53.94 | 53.88 | 53.91 | 53.91 | -0.03% | 81,579 |
| Sep 18, 2025 | 53.98 | 53.98 | 53.86 | 53.92 | 53.92 | -0.13% | 107,175 |
| Sep 17, 2025 | 53.98 | 54.13 | 53.96 | 53.99 | 53.99 | 0.07% | 84,342 |
| Sep 16, 2025 | 53.92 | 53.99 | 53.92 | 53.95 | 53.95 | 0.01% | 107,062 |
| Sep 15, 2025 | 53.91 | 53.99 | 53.91 | 53.95 | 53.95 | 0.09% | 61,674 |
| Sep 12, 2025 | 53.88 | 53.92 | 53.87 | 53.90 | 53.90 | -0.20% | 94,396 |
| Sep 11, 2025 | 54.08 | 54.08 | 53.91 | 54.01 | 54.01 | 0.11% | 83,670 |
| Sep 10, 2025 | 53.91 | 54.00 | 53.89 | 53.95 | 53.95 | 0.15% | 87,624 |
| Sep 9, 2025 | 53.88 | 53.88 | 53.81 | 53.87 | 53.87 | -0.09% | 63,045 |
| Sep 8, 2025 | 53.85 | 53.93 | 53.84 | 53.92 | 53.92 | 0.69% | 77,576 |
| Sep 5, 2025 | 53.78 | 53.83 | 53.53 | 53.55 | 53.55 | 0.05% | 90,216 |
| Sep 4, 2025 | 53.47 | 53.56 | 53.45 | 53.53 | 53.53 | 0.30% | 95,163 |
| Sep 3, 2025 | 53.24 | 53.41 | 53.23 | 53.37 | 53.37 | 0.29% | 97,454 |
| Sep 2, 2025 | 53.14 | 53.23 | 53.14 | 53.22 | 53.22 | -0.52% | 61,117 |
| Aug 29, 2025 | 53.42 | 53.52 | 53.41 | 53.49 | 53.49 | 0.01% | 90,194 |
| Aug 28, 2025 | 53.39 | 53.50 | 53.37 | 53.49 | 53.49 | 0.13% | 57,125 |
| Aug 27, 2025 | 53.32 | 53.45 | 53.32 | 53.42 | 53.42 | 0.06% | 104,189 |
| Aug 26, 2025 | 53.36 | 53.46 | 53.30 | 53.39 | 53.39 | -0.06% | 114,961 |
| Aug 25, 2025 | 53.28 | 53.44 | 53.28 | 53.42 | 53.42 | -0.17% | 555,226 |
| Aug 22, 2025 | 53.37 | 53.52 | 53.37 | 53.51 | 53.51 | 0.34% | 85,218 |
| Aug 21, 2025 | 53.43 | 53.43 | 53.29 | 53.33 | 53.33 | -0.35% | 79,611 |
| Aug 20, 2025 | 53.44 | 53.52 | 53.44 | 53.51 | 53.51 | 0.19% | 81,468 |
| Aug 19, 2025 | 53.39 | 53.43 | 53.38 | 53.42 | 53.42 | 0.06% | 86,588 |
| Aug 18, 2025 | 53.44 | 53.44 | 53.33 | 53.39 | 53.39 | 0.04% | 108,034 |
| Aug 15, 2025 | 53.42 | 53.43 | 53.32 | 53.37 | 53.37 | -0.47% | 102,822 |
| Aug 14, 2025 | 53.60 | 53.63 | 53.56 | 53.62 | 53.62 | -0.16% | 79,532 |
| Aug 13, 2025 | 53.63 | 53.73 | 53.62 | 53.70 | 53.70 | 0.36% | 112,795 |
| Aug 12, 2025 | 53.55 | 53.55 | 53.44 | 53.51 | 53.51 | -0.18% | 77,064 |
| Aug 11, 2025 | 53.49 | 53.65 | 53.49 | 53.61 | 53.61 | 0.04% | 83,426 |
| Aug 8, 2025 | 53.64 | 53.64 | 53.53 | 53.59 | 53.59 | -0.14% | 305,298 |
| Aug 7, 2025 | 53.64 | 53.72 | 53.63 | 53.66 | 53.66 | 0.07% | 125,937 |
| Aug 6, 2025 | 53.70 | 53.70 | 53.52 | 53.63 | 53.63 | -0.07% | 107,413 |
| Aug 5, 2025 | 53.61 | 53.72 | 53.61 | 53.67 | 53.67 | -0.04% | 85,160 |
| Aug 4, 2025 | 53.58 | 53.70 | 53.56 | 53.69 | 53.69 | 0.26% | 77,383 |
| Aug 1, 2025 | 53.50 | 53.58 | 53.47 | 53.55 | 53.55 | 0.30% | 70,491 |
| 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 |