Dimensional ETF Trust - Dimensional Gloabl Real Estate ETF (DFGR) Historical Stock Data
26.49 ↑0.04 (0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFGR is down -0.11% a day on average. There have been 15 days where Dimensional ETF Trust - Dimensional Gloabl Real Estate ETF closed green and 15 days where DFGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 26.46 | 26.49 | ↑$0.03 (0.11%) | 26.39 | 26.50 | 426.18K |
| 2025-12-24 | 26.34 | 26.45 | ↑$0.11 (0.42%) | 26.34 | 26.49 | 235.97K |
| 2025-12-23 | 26.32 | 26.32 | ↑$0.00 (0.00%) | 26.21 | 26.33 | 826.53K |
| 2025-12-22 | 26.16 | 26.22 | ↑$0.06 (0.23%) | 26.09 | 26.27 | 0.91M |
| 2025-12-19 | 26.20 | 26.13 | ↓$0.07 (-0.27%) | 26.12 | 26.28 | 881.16K |
| 2025-12-18 | 26.37 | 26.20 | ↓$0.17 (-0.64%) | 26.19 | 26.42 | 1.11M |
| 2025-12-17 | 26.17 | 26.27 | ↑$0.10 (0.38%) | 26.17 | 26.35 | 0.91M |
| 2025-12-16 | 26.40 | 26.22 | ↓$0.18 (-0.68%) | 26.17 | 26.44 | 662.52K |
| 2025-12-15 | 26.98 | 27.01 | ↑$0.03 (0.11%) | 26.84 | 27.01 | 494.96K |
| 2025-12-12 | 26.91 | 26.83 | ↓$0.08 (-0.30%) | 26.77 | 27.03 | 492.92K |
| 2025-12-11 | 26.85 | 26.88 | ↑$0.02 (0.09%) | 26.80 | 26.97 | 421.44K |
| 2025-12-10 | 26.72 | 26.78 | ↑$0.06 (0.22%) | 26.69 | 26.93 | 400.54K |
| 2025-12-09 | 26.85 | 26.69 | ↓$0.17 (-0.61%) | 26.68 | 27.00 | 264.67K |
| 2025-12-08 | 26.98 | 26.80 | ↓$0.18 (-0.67%) | 26.79 | 26.98 | 405.30K |
| 2025-12-05 | 27.04 | 26.98 | ↓$0.06 (-0.24%) | 26.96 | 27.08 | 449.66K |
| 2025-12-04 | 27.05 | 27.02 | ↓$0.03 (-0.11%) | 27.00 | 27.16 | 422.80K |
| 2025-12-03 | 27.10 | 27.09 | ↓$0.01 (-0.04%) | 27.03 | 27.15 | 400.12K |
| 2025-12-02 | 27.19 | 27.07 | ↓$0.12 (-0.44%) | 26.99 | 27.19 | 362.78K |
| 2025-12-01 | 27.19 | 27.08 | ↓$0.11 (-0.40%) | 27.08 | 27.26 | 471.90K |
| 2025-11-28 | 27.28 | 27.36 | ↑$0.08 (0.29%) | 27.26 | 27.45 | 103.83K |
| 2025-11-26 | 27.14 | 27.31 | ↑$0.17 (0.63%) | 27.10 | 27.43 | 372.01K |
| 2025-11-25 | 27.01 | 27.13 | ↑$0.12 (0.44%) | 27.01 | 27.25 | 514.17K |
| 2025-11-24 | 26.89 | 26.93 | ↑$0.04 (0.15%) | 26.76 | 26.95 | 371.50K |
| 2025-11-21 | 26.64 | 26.91 | ↑$0.27 (1.01%) | 26.56 | 26.97 | 450.81K |
| 2025-11-20 | 26.84 | 26.56 | ↓$0.28 (-1.04%) | 26.56 | 26.93 | 344.57K |
| 2025-11-19 | 26.93 | 26.71 | ↓$0.22 (-0.82%) | 26.63 | 26.93 | 381.80K |
| 2025-11-18 | 26.76 | 26.91 | ↑$0.15 (0.56%) | 26.75 | 26.96 | 338.22K |
| 2025-11-17 | 27.02 | 26.82 | ↓$0.20 (-0.74%) | 26.76 | 27.05 | 357.50K |
| 2025-11-14 | 26.99 | 26.99 | ↑$0.00 (0.00%) | 26.87 | 27.03 | 395.23K |
| 2025-11-13 | 27.17 | 26.93 | ↓$0.24 (-0.88%) | 26.92 | 27.20 | 426.35K |
Create an account or log in to view more rows.
$DFGR God dammit
$DFGR shorting it
$DFGR we finna be at the top yo
$DFGR how low can she go
$DFGR overvalued
$DFGR man this will be good in coming weeks
$DFGR fuck all u greedy bulls
$DFGR 50% chance this will go up or down. I am a professional guys.
$DFGR low volume
expect flat or negative close
$DFGR I do it for the thrills!