Dimensional International Core Fixed Income ETF (DFGX)

DFGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	52.59	52.66	52.57	52.62	-	-0.19%	35,190
Apr 27, 2026	52.81	52.81	52.69	52.72	52.72	-0.34%	93,056
Apr 24, 2026	52.77	52.92	52.75	52.89	52.89	0.26%	90,336
Apr 23, 2026	52.84	52.87	52.64	52.76	52.76	-0.21%	122,699
Apr 22, 2026	52.94	52.97	52.86	52.87	52.87	0.11%	106,305
Apr 21, 2026	52.96	53.02	52.80	52.81	52.81	-0.48%	131,899
Apr 20, 2026	53.06	53.08	53.00	53.06	53.06	-0.10%	138,005
Apr 17, 2026	53.09	53.20	53.07	53.11	53.11	0.67%	135,615
Apr 16, 2026	52.90	52.93	52.75	52.76	52.76	-0.19%	216,884
Apr 15, 2026	52.88	52.90	52.80	52.86	52.86	-0.15%	171,215
Apr 14, 2026	52.73	52.95	52.72	52.94	52.94	0.47%	81,691
Apr 13, 2026	52.56	52.70	52.56	52.69	52.69	-0.06%	245,920
Apr 10, 2026	52.72	52.77	52.69	52.72	52.72	-0.26%	89,181
Apr 9, 2026	52.75	52.94	52.73	52.86	52.86	-0.25%	126,562
Apr 8, 2026	53.06	53.07	52.94	52.99	52.99	0.93%	90,928
Apr 7, 2026	52.50	52.52	52.33	52.50	52.50	-0.05%	151,296
Apr 6, 2026	52.46	52.55	52.45	52.53	52.52	-0.04%	74,254
Apr 2, 2026	52.36	52.63	52.36	52.55	52.54	-0.09%	72,955
Apr 1, 2026	52.56	52.64	52.53	52.59	52.59	0.27%	148,906
Mar 31, 2026	52.37	52.53	52.31	52.45	52.45	0.61%	220,610
Mar 30, 2026	52.17	52.22	52.12	52.14	52.14	0.27%	121,391
Mar 27, 2026	51.90	52.08	51.90	52.00	52.00	-0.25%	119,076
Mar 26, 2026	52.23	52.34	52.12	52.13	52.13	-0.84%	121,998
Mar 25, 2026	52.56	52.61	52.53	52.57	52.57	0.67%	48,956
Mar 24, 2026	52.21	52.31	52.14	52.22	52.22	-0.17%	161,211
Mar 23, 2026	52.29	52.51	52.20	52.31	52.31	0.41%	169,249
Mar 20, 2026	52.37	52.38	52.09	52.10	52.10	-0.87%	167,010
Mar 19, 2026	52.42	52.64	52.40	52.55	52.55	-0.06%	116,877
Mar 18, 2026	52.69	52.76	52.58	52.59	52.59	-0.32%	267,432
Mar 17, 2026	52.74	52.78	52.70	52.76	52.76	0.32%	79,574
Mar 16, 2026	52.59	52.65	52.54	52.59	52.59	0.37%	89,701
Mar 13, 2026	52.58	52.61	52.38	52.40	52.40	-0.19%	131,219
Mar 12, 2026	52.58	52.64	52.45	52.50	52.49	-0.44%	146,712
Mar 11, 2026	52.84	52.88	52.71	52.73	52.73	-0.52%	120,210
Mar 10, 2026	53.06	53.17	52.99	53.00	53.00	-	154,462
Mar 9, 2026	52.73	53.02	52.72	53.00	53.00	0.15%	143,035
Mar 6, 2026	52.88	53.03	52.86	52.93	52.92	-0.43%	104,999
Mar 5, 2026	53.15	53.20	53.10	53.15	53.15	-0.45%	83,691
Mar 4, 2026	53.39	53.47	53.36	53.40	53.40	0.08%	111,480
Mar 3, 2026	53.11	53.42	53.11	53.35	53.35	-0.29%	144,154
Mar 2, 2026	53.52	53.53	53.49	53.51	53.51	-0.51%	69,084
Feb 27, 2026	53.70	53.80	53.70	53.78	53.78	0.18%	79,244
Feb 26, 2026	53.62	53.70	53.60	53.69	53.69	0.20%	115,929
Feb 25, 2026	53.56	53.64	53.56	53.58	53.58	-0.14%	95,418
Feb 24, 2026	53.62	53.67	53.61	53.66	53.66	0.05%	65,228
Feb 23, 2026	53.56	53.66	53.56	53.63	53.63	0.11%	68,976
Feb 20, 2026	53.52	53.58	53.46	53.57	53.57	0.22%	148,507
Feb 19, 2026	53.41	53.48	53.41	53.45	53.45	0.02%	150,352
Feb 18, 2026	53.42	53.46	53.41	53.44	53.44	0.06%	73,237
Feb 17, 2026	53.41	53.48	53.41	53.41	53.41	0.17%	85,729

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.