DFA Global Real Estate Securities Portfolio (DFGEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.63
+0.07 (0.66%)
Apr 2, 2026, 8:09 AM EST
DFGEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | - | - |
| Apr 1, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.66% |
| Mar 31, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 1.64% |
| Mar 30, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.19% |
| Mar 27, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.77% |
| Mar 26, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.48% |
| Mar 25, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.10% |
| Mar 24, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.76% |
| Mar 23, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.57% |
| Mar 20, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -2.87% |
| Mar 19, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.37% |
| Mar 18, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -1.27% |
| Mar 17, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.36% |
| Mar 16, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 1.11% |
| Mar 13, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.28% |
| Mar 12, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.82% |
| Mar 11, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.99% |
| Mar 10, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.18% |
| Mar 9, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.09% |
| Mar 6, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.90% |
| Mar 5, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -1.06% |
| Mar 4, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.18% |
| Mar 3, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -1.14% |
| Mar 2, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.09% |
| Feb 27, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.18% |
| Feb 26, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.53% |
| Feb 25, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| Feb 24, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.18% |
| Feb 23, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Feb 20, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.80% |
| Feb 19, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.27% |
| Feb 18, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -1.32% |
| Feb 17, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.89% |
| Feb 13, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 1.16% |
| Feb 12, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| Feb 11, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.45% |
| Feb 10, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 1.09% |
| Feb 9, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.64% |
| Feb 6, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 1.20% |
| Feb 5, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.28% |
| Feb 4, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 1.12% |
| Feb 3, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.47% |
| Feb 2, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.84% |
| Jan 30, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.28% |
| Jan 29, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 1.32% |
| Jan 28, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.84% |
| Jan 27, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.37% |
| Jan 26, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| Jan 23, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.47% |
| Jan 22, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.65% |