Dimensional International Core Fixed Income ETF (DFGX)
NASDAQ: DFGX · Real-Time Price · USD
52.10
+0.10 (0.20%)
At close: Nov 5, 2026, 4:00 PM EST
52.10
+0.01 (0.01%)
After-hours: Nov 5, 2026, 4:15 PM EST
DFGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 52.01 | 52.13 | 52.01 | 52.10 | 52.10 | 0.21% | 198,819 |
| Nov 4, 2026 | 51.86 | 52.00 | 51.82 | 51.99 | 51.99 | 0.47% | 212,653 |
| Nov 3, 2026 | 51.79 | 51.80 | 51.70 | 51.74 | 51.74 | -0.15% | 227,566 |
| Nov 2, 2026 | 51.83 | 51.86 | 51.77 | 51.82 | 51.82 | 0.24% | 176,567 |
| Oct 30, 2026 | 51.71 | 51.75 | 51.66 | 51.70 | 51.70 | 0.22% | 206,064 |
| Oct 29, 2026 | 51.64 | 51.72 | 51.55 | 51.59 | 51.59 | 0.11% | 270,287 |
| Oct 28, 2026 | 51.61 | 51.61 | 51.42 | 51.53 | 51.53 | 0.05% | 202,947 |
| Oct 27, 2026 | 51.53 | 51.56 | 51.48 | 51.51 | 51.50 | 0.04% | 448,839 |
| Oct 26, 2026 | 51.51 | 51.58 | 51.45 | 51.48 | 51.48 | 0.01% | 111,268 |
| Oct 23, 2026 | 51.56 | 51.56 | 51.45 | 51.48 | 51.48 | -0.17% | 359,266 |
| Oct 22, 2026 | 51.47 | 51.59 | 51.45 | 51.57 | 51.57 | 0.23% | 342,328 |
| Oct 21, 2026 | 51.56 | 51.61 | 51.38 | 51.45 | 51.45 | 0.10% | 1,181,567 |
| Oct 20, 2026 | 51.35 | 51.48 | 51.33 | 51.40 | 51.40 | 0.16% | 452,543 |
| Oct 19, 2026 | 51.61 | 51.63 | 51.50 | 51.51 | 51.31 | -0.35% | 246,170 |
| Oct 16, 2026 | 51.66 | 51.79 | 51.63 | 51.70 | 51.50 | 0.02% | 186,783 |
| Oct 15, 2026 | 51.81 | 51.82 | 51.67 | 51.69 | 51.49 | 0.26% | 213,214 |
| Oct 14, 2026 | 51.40 | 51.58 | 51.39 | 51.55 | 51.35 | 0.15% | 193,785 |
| Oct 13, 2026 | 51.52 | 51.53 | 51.41 | 51.48 | 51.28 | 0.12% | 182,095 |
| Oct 12, 2026 | 51.42 | 51.44 | 51.39 | 51.42 | 51.22 | -0.07% | 139,303 |
| Oct 9, 2026 | 51.45 | 51.47 | 51.35 | 51.45 | 51.25 | 0.20% | 205,822 |
| Oct 8, 2026 | 51.29 | 51.38 | 51.19 | 51.35 | 51.15 | 0.08% | 257,375 |
| Oct 7, 2026 | 51.16 | 51.33 | 51.16 | 51.31 | 51.11 | -0.02% | 298,313 |
| Oct 6, 2026 | 51.33 | 51.38 | 51.26 | 51.32 | 51.12 | 0.04% | 546,748 |
| Oct 5, 2026 | 51.20 | 51.31 | 51.16 | 51.29 | 51.10 | 0.07% | 306,879 |
| Oct 2, 2026 | 51.38 | 51.39 | 51.22 | 51.26 | 51.06 | -0.03% | 248,525 |
| Oct 1, 2026 | 51.15 | 51.30 | 51.05 | 51.28 | 51.08 | 0.27% | 553,297 |
| Sep 30, 2026 | 51.21 | 51.23 | 51.09 | 51.14 | 50.94 | 0.04% | 367,368 |
| Sep 29, 2026 | 51.16 | 51.19 | 51.05 | 51.12 | 50.92 | 0.05% | 320,276 |
| Sep 28, 2026 | 51.05 | 51.12 | 51.01 | 51.10 | 50.90 | -0.35% | 145,455 |
| Sep 25, 2026 | 51.19 | 51.28 | 51.13 | 51.27 | 51.08 | 0.25% | 361,294 |
| Sep 24, 2026 | 51.25 | 51.29 | 51.11 | 51.15 | 50.95 | -0.21% | 176,351 |
| Sep 23, 2026 | 51.52 | 51.52 | 51.21 | 51.25 | 51.05 | -0.80% | 297,098 |
| Sep 22, 2026 | 51.66 | 51.69 | 51.59 | 51.67 | 51.47 | 0.12% | 133,553 |
| Sep 21, 2026 | 51.63 | 51.63 | 51.57 | 51.61 | 51.41 | 0.26% | 385,197 |
| Sep 18, 2026 | 51.49 | 51.49 | 51.40 | 51.47 | 51.27 | -0.22% | 156,975 |
| Sep 17, 2026 | 51.59 | 51.60 | 51.55 | 51.59 | 51.39 | 0.49% | 268,907 |
| Sep 16, 2026 | 51.33 | 51.46 | 51.31 | 51.34 | 51.14 | 0.25% | 188,809 |
| Sep 15, 2026 | 51.19 | 51.22 | 51.16 | 51.21 | 51.01 | -0.06% | 192,818 |
| Sep 14, 2026 | 51.22 | 51.31 | 51.12 | 51.23 | 51.04 | -0.12% | 260,552 |
| Sep 11, 2026 | 51.37 | 51.37 | 51.29 | 51.30 | 51.10 | - | 186,355 |
| Sep 10, 2026 | 51.45 | 51.46 | 51.28 | 51.30 | 51.10 | -0.68% | 270,191 |
| Sep 9, 2026 | 51.74 | 51.76 | 51.64 | 51.65 | 51.45 | -0.37% | 136,929 |
| Sep 8, 2026 | 51.86 | 51.92 | 51.81 | 51.84 | 51.63 | -0.07% | 111,060 |
| Sep 4, 2026 | 51.94 | 51.99 | 51.86 | 51.87 | 51.67 | 0.03% | 156,334 |
| Sep 3, 2026 | 51.92 | 51.92 | 51.84 | 51.86 | 51.65 | 0.27% | 142,531 |
| Sep 2, 2026 | 51.74 | 51.77 | 51.69 | 51.72 | 51.52 | -0.02% | 192,140 |
| Sep 1, 2026 | 51.79 | 51.85 | 51.72 | 51.73 | 51.53 | -0.31% | 220,668 |
| Aug 31, 2026 | 51.90 | 51.91 | 51.83 | 51.89 | 51.68 | -0.09% | 163,428 |
| Aug 28, 2026 | 52.04 | 52.08 | 51.93 | 51.93 | 51.73 | -0.20% | 125,797 |
| Aug 27, 2026 | 52.07 | 52.11 | 52.01 | 52.04 | 51.83 | -0.19% | 213,237 |