Dimensional International Core Fixed Income ETF (DFGX)

NASDAQ: DFGX · Real-Time Price · USD

52.04

-0.11 (-0.20%)

At close: Aug 27, 2026, 4:00 PM EDT

51.94

-0.09 (-0.18%)

After-hours: Aug 27, 2026, 5:04 PM EDT

DFGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	52.07	52.11	52.01	52.04	52.04	-0.19%	213,227
Aug 26, 2026	52.19	52.19	52.10	52.14	52.14	-0.27%	147,152
Aug 25, 2026	52.16	52.28	52.16	52.28	52.28	0.37%	447,122
Aug 24, 2026	52.03	52.11	52.02	52.08	52.08	0.17%	103,511
Aug 21, 2026	52.02	52.05	51.98	52.00	52.00	-0.06%	97,792
Aug 20, 2026	52.00	52.08	51.99	52.03	52.03	-0.09%	161,225
Aug 19, 2026	52.08	52.09	52.02	52.08	52.08	0.17%	104,849
Aug 18, 2026	51.89	52.00	51.88	51.99	51.99	-0.04%	205,396
Aug 17, 2026	52.24	52.28	52.19	52.20	52.00	-0.19%	149,706
Aug 14, 2026	52.42	52.42	52.29	52.29	52.10	-0.44%	170,955
Aug 13, 2026	52.49	52.56	52.48	52.53	52.33	0.19%	93,154
Aug 12, 2026	52.48	52.50	52.42	52.42	52.23	0.03%	125,348
Aug 11, 2026	52.41	52.45	52.40	52.41	52.22	0.12%	111,128
Aug 10, 2026	52.39	52.43	52.34	52.35	52.15	-0.44%	158,011
Aug 7, 2026	52.54	52.60	52.51	52.58	52.39	0.21%	140,995
Aug 6, 2026	52.53	52.56	52.44	52.47	52.27	-0.21%	147,966
Aug 5, 2026	52.54	52.61	52.53	52.58	52.38	0.08%	110,139
Aug 4, 2026	52.50	52.54	52.49	52.54	52.34	0.27%	82,730
Aug 3, 2026	52.37	52.41	52.37	52.40	52.20	0.38%	185,743
Jul 31, 2026	52.22	52.23	52.18	52.20	52.01	-0.22%	136,750
Jul 30, 2026	52.27	52.35	52.25	52.31	52.12	0.11%	106,965
Jul 29, 2026	52.31	52.39	52.24	52.25	52.06	-0.37%	127,884
Jul 28, 2026	52.32	52.49	52.32	52.45	52.25	0.19%	129,726
Jul 27, 2026	52.32	52.36	52.29	52.35	52.15	0.26%	160,560
Jul 24, 2026	52.15	52.26	52.15	52.21	52.02	0.06%	147,400
Jul 23, 2026	52.14	52.19	52.07	52.18	51.99	-0.12%	234,652
Jul 22, 2026	52.27	52.31	52.23	52.25	52.05	-0.14%	115,834
Jul 21, 2026	52.30	52.35	52.25	52.32	52.13	-0.01%	171,001
Jul 20, 2026	53.12	53.12	53.00	53.03	52.14	-0.12%	165,780
Jul 17, 2026	53.13	53.21	53.07	53.09	52.20	-0.10%	226,192
Jul 16, 2026	53.04	53.17	53.03	53.15	52.25	-0.11%	186,554
Jul 15, 2026	53.08	53.25	53.08	53.21	52.31	0.11%	121,943
Jul 14, 2026	53.13	53.21	53.09	53.15	52.25	0.24%	126,071
Jul 13, 2026	53.14	53.17	52.97	53.02	52.13	-0.46%	156,377
Jul 10, 2026	53.28	53.32	53.21	53.27	52.37	0.24%	96,818
Jul 9, 2026	53.08	53.17	53.07	53.14	52.24	0.17%	147,288
Jul 8, 2026	53.09	53.09	52.95	53.05	52.15	-0.38%	133,829
Jul 7, 2026	53.38	53.38	53.25	53.25	52.36	-0.42%	177,278
Jul 6, 2026	53.45	53.50	53.45	53.48	52.58	0.04%	161,221
Jul 2, 2026	53.48	53.53	53.41	53.46	52.56	-0.22%	168,154
Jul 1, 2026	53.49	53.61	53.49	53.58	52.68	-0.04%	284,261
Jun 30, 2026	53.63	53.68	53.59	53.60	52.70	-0.24%	203,436
Jun 29, 2026	53.76	53.76	53.66	53.73	52.82	0.03%	249,088
Jun 26, 2026	53.63	53.71	53.62	53.71	52.81	0.07%	492,671
Jun 25, 2026	53.67	53.76	53.66	53.68	52.77	-0.06%	144,789
Jun 24, 2026	53.67	53.75	53.58	53.71	52.80	0.36%	206,679
Jun 23, 2026	53.50	53.58	53.49	53.51	52.62	0.19%	216,998
Jun 22, 2026	53.41	53.44	53.38	53.42	52.52	-0.15%	208,000
Jun 18, 2026	53.54	53.59	53.49	53.50	52.60	0.08%	116,257
Jun 17, 2026	53.55	53.59	53.44	53.45	52.55	-0.14%	225,828