Dimensional International Core Fixed Income ETF (DFGX)

NASDAQ: DFGX · Real-Time Price · USD

52.58

+0.11 (0.20%)

At close: Aug 7, 2026, 4:00 PM EDT

52.59

+0.01 (0.01%)

After-hours: Aug 7, 2026, 4:15 PM EDT

DFGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	52.54	52.60	52.51	52.59	52.59	0.23%	140,995
Aug 6, 2026	52.53	52.56	52.44	52.47	52.47	-0.21%	147,966
Aug 5, 2026	52.54	52.61	52.53	52.58	52.58	0.08%	110,139
Aug 4, 2026	52.50	52.54	52.49	52.54	52.54	0.27%	82,730
Aug 3, 2026	52.37	52.41	52.37	52.40	52.40	0.38%	185,743
Jul 31, 2026	52.22	52.23	52.18	52.20	52.20	-0.22%	136,750
Jul 30, 2026	52.27	52.35	52.25	52.31	52.31	0.11%	106,965
Jul 29, 2026	52.31	52.39	52.24	52.25	52.25	-0.37%	127,884
Jul 28, 2026	52.32	52.49	52.32	52.45	52.45	0.19%	129,726
Jul 27, 2026	52.32	52.36	52.29	52.35	52.35	0.26%	160,560
Jul 24, 2026	52.15	52.26	52.15	52.21	52.21	0.06%	147,400
Jul 23, 2026	52.14	52.19	52.07	52.18	52.18	-0.12%	234,652
Jul 22, 2026	52.27	52.31	52.23	52.25	52.25	-0.14%	115,834
Jul 21, 2026	52.30	52.35	52.25	52.32	52.32	-0.01%	171,001
Jul 20, 2026	53.12	53.12	53.00	53.03	52.33	-0.12%	165,780
Jul 17, 2026	53.13	53.21	53.07	53.09	52.39	-0.10%	226,192
Jul 16, 2026	53.04	53.17	53.03	53.15	52.44	-0.11%	186,554
Jul 15, 2026	53.08	53.25	53.08	53.21	52.50	0.11%	121,943
Jul 14, 2026	53.13	53.21	53.09	53.15	52.44	0.24%	126,071
Jul 13, 2026	53.14	53.17	52.97	53.02	52.32	-0.46%	156,377
Jul 10, 2026	53.28	53.32	53.21	53.27	52.56	0.24%	96,818
Jul 9, 2026	53.08	53.17	53.07	53.14	52.43	0.17%	147,288
Jul 8, 2026	53.09	53.09	52.95	53.05	52.35	-0.38%	133,829
Jul 7, 2026	53.38	53.38	53.25	53.25	52.55	-0.42%	177,278
Jul 6, 2026	53.45	53.50	53.45	53.48	52.77	0.04%	161,221
Jul 2, 2026	53.48	53.53	53.41	53.46	52.75	-0.22%	168,154
Jul 1, 2026	53.49	53.61	53.49	53.58	52.87	-0.04%	284,261
Jun 30, 2026	53.63	53.68	53.59	53.60	52.89	-0.24%	203,436
Jun 29, 2026	53.76	53.76	53.66	53.73	53.02	0.03%	249,088
Jun 26, 2026	53.63	53.71	53.62	53.71	53.00	0.07%	492,671
Jun 25, 2026	53.67	53.76	53.66	53.68	52.97	-0.06%	144,789
Jun 24, 2026	53.67	53.75	53.58	53.71	53.00	0.36%	206,679
Jun 23, 2026	53.50	53.58	53.49	53.51	52.81	0.19%	216,998
Jun 22, 2026	53.41	53.44	53.38	53.42	52.71	-0.15%	208,000
Jun 18, 2026	53.54	53.59	53.49	53.50	52.79	0.08%	116,257
Jun 17, 2026	53.55	53.59	53.44	53.45	52.75	-0.14%	225,828
Jun 16, 2026	53.50	53.57	53.48	53.53	52.82	0.12%	144,434
Jun 15, 2026	53.52	53.56	53.42	53.46	52.76	0.13%	272,318
Jun 12, 2026	53.31	53.42	53.30	53.40	52.69	0.03%	184,485
Jun 11, 2026	53.09	53.43	53.09	53.38	52.68	0.76%	331,625
Jun 10, 2026	53.03	53.08	52.96	52.98	52.28	-0.23%	71,822
Jun 9, 2026	53.02	53.12	52.99	53.10	52.40	0.30%	130,546
Jun 8, 2026	53.06	53.07	52.94	52.94	52.24	-0.28%	174,356
Jun 5, 2026	53.02	53.13	53.02	53.09	52.39	-0.15%	62,971
Jun 4, 2026	53.15	53.21	53.15	53.17	52.46	0.15%	83,669
Jun 3, 2026	53.13	53.14	53.04	53.09	52.39	-0.28%	87,698
Jun 2, 2026	53.27	53.28	53.19	53.24	52.53	0.13%	103,164
Jun 1, 2026	53.05	53.19	53.01	53.17	52.46	-0.17%	113,716
May 29, 2026	53.25	53.35	53.23	53.26	52.55	0.17%	67,179
May 28, 2026	53.07	53.24	53.04	53.17	52.46	0.17%	104,868