Dimensional ETF Trust - Dimensional Gloabl Real Estate ETF (DFGR) Historical Stock Data
27.02 ↓0.07 (-0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFGR is down -0.07% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 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 |
| 2025-11-12 | 27.40 | 27.29 | ↓$0.11 (-0.40%) | 27.29 | 27.42 | 383.99K |
| 2025-11-11 | 27.32 | 27.48 | ↑$0.16 (0.59%) | 27.32 | 27.49 | 316.78K |
| 2025-11-10 | 27.21 | 27.23 | ↑$0.02 (0.07%) | 27.07 | 27.31 | 398.52K |
| 2025-11-07 | 26.91 | 27.21 | ↑$0.30 (1.11%) | 26.91 | 27.23 | 347.43K |
| 2025-11-06 | 26.96 | 26.89 | ↓$0.07 (-0.26%) | 26.87 | 27.01 | 395.37K |
| 2025-11-05 | 26.97 | 26.95 | ↓$0.02 (-0.07%) | 26.84 | 27.00 | 368.93K |
| 2025-11-04 | 26.88 | 26.91 | ↑$0.03 (0.11%) | 26.80 | 26.94 | 514.21K |
| 2025-11-03 | 26.84 | 26.91 | ↑$0.07 (0.26%) | 26.62 | 26.92 | 488.54K |
| 2025-10-31 | 26.78 | 26.91 | ↑$0.13 (0.49%) | 26.70 | 27.00 | 400.63K |
| 2025-10-30 | 26.72 | 26.90 | ↑$0.18 (0.67%) | 26.72 | 27.03 | 346.79K |
| 2025-10-29 | 27.28 | 26.84 | ↓$0.44 (-1.61%) | 26.77 | 27.30 | 352.40K |
| 2025-10-28 | 27.77 | 27.36 | ↓$0.41 (-1.48%) | 27.35 | 27.77 | 609.30K |
| 2025-10-27 | 27.76 | 27.82 | ↑$0.06 (0.22%) | 27.65 | 27.82 | 584.04K |
| 2025-10-24 | 27.77 | 27.75 | ↓$0.02 (-0.07%) | 27.74 | 27.85 | 312.63K |
| 2025-10-23 | 27.76 | 27.67 | ↓$0.09 (-0.32%) | 27.51 | 27.77 | 323.31K |
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!