Dimensional Global Core Plus Fixed Income ETF (DFGP) Historical Stock Data
54.04 ↓0.62 (-1.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFGP is up 0.02% a day on average. There have been 18 days where Dimensional Global Core Plus Fixed Income ETF closed green and 12 days where DFGP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 53.92 | 54.04 | ↑$0.12 (0.22%) | 53.92 | 54.05 | 180.83K |
| 2025-12-15 | 54.71 | 54.66 | ↓$0.05 (-0.09%) | 54.63 | 54.73 | 183.91K |
| 2025-12-12 | 54.60 | 54.61 | ↑$0.00 (0.01%) | 54.57 | 54.61 | 98.56K |
| 2025-12-11 | 54.75 | 54.69 | ↓$0.06 (-0.12%) | 54.66 | 54.78 | 84.26K |
| 2025-12-10 | 54.49 | 54.63 | ↑$0.14 (0.26%) | 54.48 | 54.69 | 125.29K |
| 2025-12-09 | 54.61 | 54.53 | ↓$0.08 (-0.15%) | 54.52 | 54.61 | 148.02K |
| 2025-12-08 | 54.64 | 54.59 | ↓$0.05 (-0.09%) | 54.51 | 54.64 | 96.44K |
| 2025-12-05 | 54.78 | 54.72 | ↓$0.06 (-0.11%) | 54.69 | 54.80 | 200.67K |
| 2025-12-04 | 54.86 | 54.86 | ↑$0.00 (0.00%) | 54.81 | 54.86 | 124.15K |
| 2025-12-03 | 54.89 | 54.92 | ↑$0.03 (0.05%) | 54.88 | 54.97 | 162.46K |
| 2025-12-02 | 54.78 | 54.85 | ↑$0.07 (0.13%) | 54.76 | 54.90 | 481.48K |
| 2025-12-01 | 54.72 | 54.78 | ↑$0.06 (0.11%) | 54.72 | 54.81 | 194K |
| 2025-11-28 | 55.00 | 54.98 | ↓$0.02 (-0.03%) | 54.95 | 55.02 | 63.91K |
| 2025-11-26 | 54.92 | 55.03 | ↑$0.10 (0.19%) | 54.86 | 55.03 | 133.08K |
| 2025-11-25 | 54.88 | 54.97 | ↑$0.09 (0.15%) | 54.87 | 55.00 | 131.17K |
| 2025-11-24 | 54.76 | 54.84 | ↑$0.08 (0.14%) | 54.76 | 54.84 | 121.84K |
| 2025-11-21 | 54.73 | 54.73 | ↑$0.00 (0.01%) | 54.66 | 54.74 | 118.25K |
| 2025-11-20 | 54.63 | 54.62 | ↓$0.01 (-0.01%) | 54.58 | 54.68 | 171.27K |
| 2025-11-19 | 54.72 | 54.60 | ↓$0.13 (-0.23%) | 54.57 | 54.72 | 350.07K |
| 2025-11-18 | 54.64 | 54.63 | ↓$0.01 (-0.02%) | 54.57 | 54.67 | 165.99K |
| 2025-11-17 | 55.05 | 55.06 | ↑$0.01 (0.01%) | 55.04 | 55.12 | 158.82K |
| 2025-11-14 | 55.13 | 55.04 | ↓$0.09 (-0.16%) | 55.04 | 55.13 | 133.31K |
| 2025-11-13 | 55.18 | 55.16 | ↓$0.02 (-0.04%) | 55.14 | 55.21 | 201.31K |
| 2025-11-12 | 55.33 | 55.35 | ↑$0.02 (0.03%) | 55.31 | 55.37 | 127.04K |
| 2025-11-11 | 55.31 | 55.36 | ↑$0.05 (0.08%) | 55.28 | 55.38 | 118.35K |
| 2025-11-10 | 55.18 | 55.21 | ↑$0.02 (0.05%) | 55.18 | 55.23 | 145.38K |
| 2025-11-07 | 55.11 | 55.17 | ↑$0.05 (0.10%) | 55.11 | 55.22 | 105.66K |
| 2025-11-06 | 55.24 | 55.27 | ↑$0.03 (0.06%) | 55.23 | 55.30 | 104.25K |
| 2025-11-05 | 55.17 | 55.15 | ↓$0.02 (-0.04%) | 55.12 | 55.20 | 131.24K |
| 2025-11-04 | 55.19 | 55.23 | ↑$0.04 (0.06%) | 55.19 | 55.27 | 93.13K |
Create an account or log in to view more rows.
$DFGP MACD turned bullish
$DFGP almost go time
$DFGP green shoots
$DFGP when this finally break out we could see huge upside
$DFGP glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$DFGP I’ll be buying more if this dips!
$DFGP shaking weak hands that’s all
$DFGP when's the offering?
$DFGP Keep up the pressure.
$DFGP what a horse shit show!