Dimensional ETF Trust - Dimensional Gloabl Real Estate ETF (DFGR) Historical Stock Data
26.32 ↑0.39 (1.50%)
As of July 26, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, DFGR is up 0.11% a day on average. There have been 21 days where Dimensional ETF Trust - Dimensional Gloabl Real Estate ETF closed green and 9 days where DFGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 26.06 | 26.32 | ↑$0.26 (1.00%) | 26.04 | 26.36 | 215.11K |
| 2024-07-25 | 26.14 | 25.93 | ↓$0.21 (-0.80%) | 25.87 | 26.27 | 204.48K |
| 2024-07-24 | 26.40 | 26.07 | ↓$0.33 (-1.25%) | 26.07 | 26.51 | 316.28K |
| 2024-07-23 | 26.51 | 26.50 | ↓$0.01 (-0.04%) | 26.40 | 26.61 | 254.70K |
| 2024-07-22 | 26.43 | 26.56 | ↑$0.13 (0.49%) | 26.25 | 26.58 | 295.02K |
| 2024-07-19 | 26.35 | 26.32 | ↓$0.03 (-0.11%) | 26.25 | 26.40 | 87.53K |
| 2024-07-18 | 26.56 | 26.40 | ↓$0.16 (-0.60%) | 26.35 | 26.84 | 236.74K |
| 2024-07-17 | 26.45 | 26.62 | ↑$0.17 (0.64%) | 26.45 | 26.76 | 186.62K |
| 2024-07-16 | 26.29 | 26.47 | ↑$0.18 (0.68%) | 26.21 | 26.49 | 261.71K |
| 2024-07-15 | 26.20 | 26.23 | ↑$0.03 (0.11%) | 26.09 | 26.24 | 271.33K |
| 2024-07-12 | 26.05 | 26.11 | ↑$0.06 (0.23%) | 26.05 | 26.25 | 214.04K |
| 2024-07-11 | 25.54 | 25.88 | ↑$0.34 (1.33%) | 25.54 | 25.94 | 680.98K |
| 2024-07-10 | 25.18 | 25.31 | ↑$0.13 (0.52%) | 25.09 | 25.31 | 240.38K |
| 2024-07-09 | 25.05 | 25.07 | ↑$0.02 (0.08%) | 24.88 | 25.13 | 276.74K |
| 2024-07-08 | 25.08 | 25.08 | ↓$0.00 (-0.02%) | 25.01 | 25.14 | 221.31K |
| 2024-07-05 | 25.05 | 25.08 | ↑$0.03 (0.12%) | 24.93 | 25.10 | 228.55K |
| 2024-07-03 | 24.92 | 24.98 | ↑$0.06 (0.24%) | 24.91 | 25.10 | 194.24K |
| 2024-07-02 | 24.81 | 24.91 | ↑$0.10 (0.40%) | 24.78 | 24.92 | 268.40K |
| 2024-07-01 | 25.01 | 24.81 | ↓$0.20 (-0.80%) | 24.68 | 25.07 | 274.63K |
| 2024-06-28 | 24.90 | 24.99 | ↑$0.09 (0.36%) | 24.82 | 25.02 | 297.41K |
| 2024-06-27 | 24.66 | 24.82 | ↑$0.16 (0.65%) | 24.62 | 24.82 | 202.86K |
| 2024-06-26 | 24.61 | 24.63 | ↑$0.02 (0.08%) | 24.53 | 24.69 | 301.42K |
| 2024-06-25 | 24.99 | 24.75 | ↓$0.24 (-0.96%) | 24.66 | 24.99 | 276.01K |
| 2024-06-24 | 24.87 | 25.02 | ↑$0.15 (0.60%) | 24.80 | 25.18 | 197.21K |
| 2024-06-21 | 24.78 | 24.80 | ↑$0.02 (0.08%) | 24.65 | 24.83 | 311.90K |
| 2024-06-20 | 24.84 | 24.80 | ↓$0.04 (-0.16%) | 24.71 | 24.84 | 341.58K |
| 2024-06-18 | 24.80 | 24.83 | ↑$0.03 (0.12%) | 24.77 | 24.88 | 314.32K |
| 2024-06-17 | 24.91 | 24.93 | ↑$0.02 (0.08%) | 24.75 | 24.99 | 159.79K |
| 2024-06-14 | 24.89 | 24.97 | ↑$0.08 (0.32%) | 24.79 | 25.00 | 260.45K |
| 2024-06-13 | 24.99 | 25.00 | ↑$0.01 (0.04%) | 24.82 | 25.05 | 218.27K |
Create an account or log in to view more rows.
$DFGR whelp. you win this round. goodluck
$DFGR Reinvest your dividends
$DFGR more shorts the better idc
$DFGR Buy the dip.
$DFGR a comeback is always more fun than an all out win!!!!
$DFGR HODL
$DFGR BOUGHT TODAY!
$DFGR strong move here
$DFGR market starting to dump
$DFGR buy and HODL