Dimensional International Core Fixed Income ETF (DFGX)
NASDAQ: DFGX · Real-Time Price · USD
51.69
+0.14 (0.27%)
At close: Oct 15, 2026, 4:00 PM EDT
51.69
0.00 (-0.01%)
After-hours: Oct 15, 2026, 4:15 PM EDT
DFGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 51.81 | 51.82 | 51.67 | 51.69 | 51.69 | 0.27% | 213,214 |
| Oct 14, 2026 | 51.40 | 51.58 | 51.39 | 51.55 | 51.55 | 0.15% | 193,785 |
| Oct 13, 2026 | 51.52 | 51.53 | 51.41 | 51.48 | 51.48 | 0.12% | 182,095 |
| Oct 12, 2026 | 51.42 | 51.44 | 51.39 | 51.42 | 51.42 | -0.07% | 139,303 |
| Oct 9, 2026 | 51.45 | 51.47 | 51.35 | 51.45 | 51.45 | 0.20% | 205,822 |
| Oct 8, 2026 | 51.29 | 51.38 | 51.19 | 51.35 | 51.35 | 0.08% | 257,375 |
| Oct 7, 2026 | 51.16 | 51.33 | 51.16 | 51.31 | 51.30 | -0.02% | 298,313 |
| Oct 6, 2026 | 51.33 | 51.38 | 51.26 | 51.32 | 51.31 | 0.04% | 546,748 |
| Oct 5, 2026 | 51.20 | 51.31 | 51.16 | 51.29 | 51.29 | 0.07% | 306,879 |
| Oct 2, 2026 | 51.38 | 51.39 | 51.22 | 51.26 | 51.26 | -0.03% | 248,525 |
| Oct 1, 2026 | 51.15 | 51.30 | 51.05 | 51.28 | 51.28 | 0.27% | 553,297 |
| Sep 30, 2026 | 51.21 | 51.23 | 51.09 | 51.14 | 51.14 | 0.04% | 367,368 |
| Sep 29, 2026 | 51.16 | 51.19 | 51.05 | 51.12 | 51.12 | 0.05% | 320,276 |
| Sep 28, 2026 | 51.05 | 51.12 | 51.01 | 51.10 | 51.10 | -0.35% | 145,455 |
| Sep 25, 2026 | 51.19 | 51.28 | 51.13 | 51.27 | 51.27 | 0.25% | 361,294 |
| Sep 24, 2026 | 51.25 | 51.29 | 51.11 | 51.15 | 51.15 | -0.21% | 176,351 |
| Sep 23, 2026 | 51.52 | 51.52 | 51.21 | 51.25 | 51.25 | -0.80% | 297,098 |
| Sep 22, 2026 | 51.66 | 51.69 | 51.59 | 51.67 | 51.67 | 0.12% | 133,553 |
| Sep 21, 2026 | 51.63 | 51.63 | 51.57 | 51.61 | 51.61 | 0.26% | 385,197 |
| Sep 18, 2026 | 51.49 | 51.49 | 51.40 | 51.47 | 51.47 | -0.22% | 156,975 |
| Sep 17, 2026 | 51.59 | 51.60 | 51.55 | 51.59 | 51.59 | 0.49% | 268,907 |
| Sep 16, 2026 | 51.33 | 51.46 | 51.31 | 51.34 | 51.34 | 0.25% | 188,809 |
| Sep 15, 2026 | 51.19 | 51.22 | 51.16 | 51.21 | 51.21 | -0.06% | 192,818 |
| Sep 14, 2026 | 51.22 | 51.31 | 51.12 | 51.23 | 51.23 | -0.12% | 260,552 |
| Sep 11, 2026 | 51.37 | 51.37 | 51.29 | 51.30 | 51.30 | - | 186,355 |
| Sep 10, 2026 | 51.45 | 51.46 | 51.28 | 51.30 | 51.30 | -0.68% | 270,191 |
| Sep 9, 2026 | 51.74 | 51.76 | 51.64 | 51.65 | 51.65 | -0.37% | 136,929 |
| Sep 8, 2026 | 51.86 | 51.92 | 51.81 | 51.84 | 51.84 | -0.07% | 111,060 |
| Sep 4, 2026 | 51.94 | 51.99 | 51.86 | 51.87 | 51.87 | 0.03% | 156,334 |
| Sep 3, 2026 | 51.92 | 51.92 | 51.84 | 51.86 | 51.86 | 0.27% | 142,531 |
| Sep 2, 2026 | 51.74 | 51.77 | 51.69 | 51.72 | 51.72 | -0.02% | 192,140 |
| Sep 1, 2026 | 51.79 | 51.85 | 51.72 | 51.73 | 51.73 | -0.31% | 220,668 |
| Aug 31, 2026 | 51.90 | 51.91 | 51.83 | 51.89 | 51.89 | -0.09% | 163,428 |
| Aug 28, 2026 | 52.04 | 52.08 | 51.93 | 51.93 | 51.93 | -0.20% | 125,797 |
| Aug 27, 2026 | 52.07 | 52.11 | 52.01 | 52.04 | 52.04 | -0.19% | 213,237 |
| Aug 26, 2026 | 52.19 | 52.19 | 52.10 | 52.14 | 52.14 | -0.27% | 147,153 |
| 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 |