DFA Global Real Estate Securities Port (DFGEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.29
+0.13 (1.16%)
At close: Feb 13, 2026
DFGEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.09% |
| Jan 20, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -1.57% |
| Jan 16, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 1.02% |
| Jan 15, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.47% |
| Jan 14, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.66% |
| Jan 13, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.38% |
| Jan 12, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.19% |
| Jan 9, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| Jan 8, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.76% |
| Jan 7, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.47% |
| Jan 6, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.38% |
| Jan 5, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.10% |
| Jan 2, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.19% |
| Dec 31, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.66% |
| Dec 30, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.09% |
| Dec 29, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.19% |
| Dec 26, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.19% |
| Dec 24, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.48% |
| Dec 23, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.29% |
| Dec 22, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.48% |
| Dec 19, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.29% |
| Dec 18, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.19% |
| Dec 17, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.19% |
| Dec 16, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.67% |
| Dec 15, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -3.33% |
| Dec 12, 2025 | 10.39 | 10.39 | 10.39 | 10.82 | 10.39 | -0.09% |
| Dec 11, 2025 | 10.40 | 10.40 | 10.40 | 10.83 | 10.40 | 0.46% |
| Dec 10, 2025 | 10.36 | 10.36 | 10.36 | 10.78 | 10.36 | 0.28% |
| Dec 9, 2025 | 10.33 | 10.33 | 10.33 | 10.75 | 10.33 | -0.37% |
| Dec 8, 2025 | 10.37 | 10.37 | 10.37 | 10.79 | 10.36 | -0.74% |
| Dec 5, 2025 | 10.44 | 10.44 | 10.44 | 10.87 | 10.44 | -0.09% |
| Dec 4, 2025 | 10.45 | 10.45 | 10.45 | 10.88 | 10.45 | -0.37% |
| Dec 3, 2025 | 10.49 | 10.49 | 10.49 | 10.92 | 10.49 | 0.18% |