Dimensional International Core Fixed Income ETF (DFGX)

NASDAQ: DFGX · Real-Time Price · USD

53.09

-0.06 (-0.11%)

At close: Jul 17, 2026, 4:00 PM EDT

53.08

-0.01 (-0.02%)

After-hours: Jul 17, 2026, 4:15 PM EDT

DFGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	53.13	53.21	53.07	53.09	53.09	-0.10%	226,192
Jul 16, 2026	53.04	53.17	53.03	53.15	53.15	-0.11%	186,554
Jul 15, 2026	53.08	53.25	53.08	53.21	53.21	0.11%	121,943
Jul 14, 2026	53.13	53.21	53.09	53.15	53.15	0.24%	126,071
Jul 13, 2026	53.14	53.17	52.97	53.02	53.02	-0.46%	156,377
Jul 10, 2026	53.28	53.32	53.21	53.27	53.27	0.24%	96,818
Jul 9, 2026	53.08	53.17	53.07	53.14	53.14	0.17%	147,288
Jul 8, 2026	53.09	53.09	52.95	53.05	53.05	-0.38%	133,829
Jul 7, 2026	53.38	53.38	53.25	53.25	53.25	-0.42%	177,278
Jul 6, 2026	53.45	53.50	53.45	53.48	53.48	0.04%	161,221
Jul 2, 2026	53.48	53.53	53.41	53.46	53.46	-0.22%	168,154
Jul 1, 2026	53.49	53.61	53.49	53.58	53.58	-0.04%	284,261
Jun 30, 2026	53.63	53.68	53.59	53.60	53.59	-0.24%	203,436
Jun 29, 2026	53.76	53.76	53.66	53.73	53.73	0.03%	249,088
Jun 26, 2026	53.63	53.71	53.62	53.71	53.71	0.07%	492,671
Jun 25, 2026	53.67	53.76	53.66	53.68	53.68	-0.06%	144,789
Jun 24, 2026	53.67	53.75	53.58	53.71	53.71	0.36%	206,679
Jun 23, 2026	53.50	53.58	53.49	53.51	53.51	0.19%	216,998
Jun 22, 2026	53.41	53.44	53.38	53.42	53.42	-0.15%	208,000
Jun 18, 2026	53.54	53.59	53.49	53.50	53.50	0.08%	116,257
Jun 17, 2026	53.55	53.59	53.44	53.45	53.45	-0.14%	225,828
Jun 16, 2026	53.50	53.57	53.48	53.53	53.53	0.12%	144,434
Jun 15, 2026	53.52	53.56	53.42	53.46	53.46	0.13%	272,318
Jun 12, 2026	53.31	53.42	53.30	53.40	53.40	0.03%	184,485
Jun 11, 2026	53.09	53.43	53.09	53.38	53.38	0.76%	331,625
Jun 10, 2026	53.03	53.08	52.96	52.98	52.98	-0.23%	71,822
Jun 9, 2026	53.02	53.12	52.99	53.10	53.10	0.30%	130,546
Jun 8, 2026	53.06	53.07	52.94	52.94	52.94	-0.28%	174,356
Jun 5, 2026	53.02	53.13	53.02	53.09	53.09	-0.15%	62,971
Jun 4, 2026	53.15	53.21	53.15	53.17	53.17	0.15%	83,669
Jun 3, 2026	53.13	53.14	53.04	53.09	53.09	-0.28%	87,698
Jun 2, 2026	53.27	53.28	53.19	53.24	53.24	0.13%	103,164
Jun 1, 2026	53.05	53.19	53.01	53.17	53.17	-0.17%	113,716
May 29, 2026	53.25	53.35	53.23	53.26	53.26	0.17%	67,179
May 28, 2026	53.07	53.24	53.04	53.17	53.17	0.17%	104,868
May 27, 2026	53.10	53.15	53.06	53.08	53.08	0.05%	72,530
May 26, 2026	53.06	53.08	53.00	53.05	53.05	0.36%	93,088
May 22, 2026	52.87	52.87	52.79	52.86	52.86	0.15%	85,305
May 21, 2026	52.62	52.81	52.56	52.78	52.78	0.19%	155,876
May 20, 2026	52.42	52.72	52.42	52.68	52.68	0.78%	155,310
May 19, 2026	52.26	52.33	52.22	52.27	52.27	-0.36%	120,490
May 18, 2026	52.43	52.49	52.35	52.46	52.46	0.33%	147,754
May 15, 2026	52.36	52.53	52.28	52.29	52.28	-0.74%	159,471
May 14, 2026	52.74	52.79	52.68	52.68	52.68	0.14%	98,671
May 13, 2026	52.56	52.62	52.51	52.60	52.60	0.10%	103,669
May 12, 2026	52.52	52.58	52.51	52.55	52.55	-0.38%	281,857
May 11, 2026	52.83	52.84	52.72	52.75	52.75	-0.47%	162,756
May 8, 2026	53.05	53.05	52.94	53.00	53.00	0.30%	80,013
May 7, 2026	52.98	52.98	52.76	52.84	52.84	-0.18%	211,828
May 6, 2026	52.88	52.94	52.86	52.93	52.93	0.64%	119,968