DFA Global Real Estate Securities Port (DFGEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.03
+0.09 (0.82%)
Oct 15, 2026, 4:00 PM EST
DFGEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | - | 0.82% |
| Oct 14, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | - | -0.64% |
| Oct 13, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.09% |
| Oct 12, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.55% |
| Oct 9, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 1.39% |
| Oct 8, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.37% |
| Oct 7, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -1.19% |
| Oct 6, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% |
| Oct 5, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.37% |
| Oct 2, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.37% |
| Oct 1, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% |
| Sep 30, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.73% |
| Sep 29, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.18% |
| Sep 28, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.18% |
| Sep 25, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.09% |
| Sep 24, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.45% |
| Sep 23, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -1.16% |
| Sep 22, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.09% |
| Sep 21, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.81% |
| Sep 18, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -1.07% |
| Sep 17, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.54% |
| Sep 16, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.62% |
| Sep 15, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.27% |
| Sep 14, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.62% |
| Sep 11, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.53% |
| Sep 10, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% |
| Sep 9, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.78% |
| Sep 8, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.17% |
| Sep 4, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.52% |
| Sep 3, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.87% |
| Sep 2, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.43% |
| Sep 1, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.17% |
| Aug 31, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.60% |
| Aug 28, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.68% |
| Aug 27, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.76% |
| Aug 26, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.51% |
| Aug 25, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.17% |
| Aug 24, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.51% |
| Aug 21, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.08% |
| Aug 20, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.17% |
| Aug 19, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.60% |
| Aug 18, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.43% |
| Aug 17, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.68% |
| Aug 14, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.17% |
| Aug 13, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.77% |
| Aug 12, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% |
| Aug 11, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.68% |
| Aug 10, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -1.27% |
| Aug 7, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.42% |
| Aug 6, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.84% |