Dimensional ETF Trust - Dimensional Gloabl Real Estate ETF (DFGR) Historical Stock Data
24.38 ↑0.18 (0.74%)
As of May 3, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, DFGR is down -0.19% a day on average. There have been 13 days where Dimensional ETF Trust - Dimensional Gloabl Real Estate ETF closed green and 17 days where DFGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 24.49 | 24.38 | ↓$0.11 (-0.45%) | 24.31 | 24.56 | 262.82K |
| 2024-05-02 | 24.07 | 24.20 | ↑$0.13 (0.54%) | 23.85 | 24.25 | 374.64K |
| 2024-05-01 | 23.79 | 23.80 | ↑$0.01 (0.04%) | 23.70 | 24.16 | 398.17K |
| 2024-04-30 | 24.00 | 23.74 | ↓$0.26 (-1.08%) | 23.73 | 24.05 | 383.48K |
| 2024-04-29 | 24.03 | 24.14 | ↑$0.11 (0.46%) | 24.02 | 24.16 | 487.60K |
| 2024-04-26 | 23.91 | 23.87 | ↓$0.04 (-0.17%) | 23.87 | 24.05 | 317.66K |
| 2024-04-25 | 23.79 | 23.84 | ↑$0.05 (0.21%) | 23.63 | 23.89 | 316.86K |
| 2024-04-24 | 24.00 | 23.96 | ↓$0.04 (-0.17%) | 23.84 | 24.00 | 415.18K |
| 2024-04-23 | 23.87 | 24.03 | ↑$0.16 (0.67%) | 23.82 | 24.09 | 230.60K |
| 2024-04-22 | 23.70 | 23.80 | ↑$0.10 (0.42%) | 23.59 | 23.84 | 343.59K |
| 2024-04-19 | 23.46 | 23.55 | ↑$0.09 (0.38%) | 23.46 | 23.64 | 284.67K |
| 2024-04-18 | 23.56 | 23.47 | ↓$0.09 (-0.38%) | 23.37 | 23.57 | 464.44K |
| 2024-04-17 | 23.54 | 23.47 | ↓$0.07 (-0.30%) | 23.42 | 23.64 | 395.92K |
| 2024-04-16 | 23.81 | 23.58 | ↓$0.23 (-0.97%) | 23.52 | 23.81 | 354.43K |
| 2024-04-15 | 24.30 | 23.88 | ↓$0.42 (-1.73%) | 23.75 | 24.34 | 304.92K |
| 2024-04-12 | 24.33 | 24.20 | ↓$0.13 (-0.53%) | 24.12 | 24.36 | 231.96K |
| 2024-04-11 | 24.59 | 24.53 | ↓$0.06 (-0.24%) | 24.31 | 24.65 | 323.69K |
| 2024-04-10 | 24.84 | 24.47 | ↓$0.37 (-1.49%) | 24.34 | 24.84 | 246.75K |
| 2024-04-09 | 25.20 | 25.36 | ↑$0.16 (0.63%) | 25.15 | 25.36 | 259.25K |
| 2024-04-08 | 24.93 | 25.08 | ↑$0.15 (0.60%) | 24.92 | 25.11 | 260.25K |
| 2024-04-05 | 24.70 | 24.82 | ↑$0.12 (0.49%) | 24.62 | 24.88 | 295.49K |
| 2024-04-04 | 25.03 | 24.73 | ↓$0.30 (-1.20%) | 24.66 | 25.16 | 250.15K |
| 2024-04-03 | 24.77 | 24.85 | ↑$0.08 (0.32%) | 24.74 | 24.88 | 278.54K |
| 2024-04-02 | 25.00 | 24.88 | ↓$0.12 (-0.48%) | 24.79 | 25.00 | 263.73K |
| 2024-04-01 | 25.58 | 25.17 | ↓$0.41 (-1.60%) | 25.14 | 25.58 | 265.57K |
| 2024-03-28 | 25.41 | 25.53 | ↑$0.12 (0.47%) | 25.41 | 25.55 | 224K |
| 2024-03-27 | 24.96 | 25.38 | ↑$0.42 (1.68%) | 24.96 | 25.38 | 192.57K |
| 2024-03-26 | 24.94 | 24.84 | ↓$0.10 (-0.40%) | 24.83 | 24.99 | 271.83K |
| 2024-03-25 | 25.04 | 24.93 | ↓$0.11 (-0.44%) | 24.93 | 25.12 | 354.07K |
| 2024-03-22 | 25.25 | 24.99 | ↓$0.26 (-1.03%) | 24.98 | 25.26 | 339.46K |
Create an account or log in to view more rows.
$DFGR HODL
$DFGR BOUGHT TODAY!
$DFGR strong move here
$DFGR market starting to dump
$DFGR buy and HODL
$DFGR Bull flag forming?
$DFGR im in.
$DFGR the redness has arrived
$DFGR I blocked some bears and I liked it!
$DFGR the end is near