Dimensional ETF Trust - Dimensional Gloabl Real Estate ETF (DFGR) Historical Stock Data
26.52 ↑0.22 (0.84%)
As of January 27, 2023, 12:36pm EST.
Historical Data
In the past 30 trading days, DFGR is down -0.12% 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 |
|---|---|---|---|---|---|---|
| 2023-01-26 | 26.24 | 26.30 | ↑$0.06 (0.23%) | 26.06 | 26.30 | 102.09K |
| 2023-01-25 | 25.97 | 26.11 | ↑$0.14 (0.54%) | 25.95 | 26.15 | 114.22K |
| 2023-01-24 | 26.05 | 26.07 | ↑$0.02 (0.08%) | 25.95 | 26.11 | 126.34K |
| 2023-01-23 | 25.94 | 25.97 | ↑$0.03 (0.12%) | 25.71 | 26.05 | 130.83K |
| 2023-01-20 | 25.56 | 25.86 | ↑$0.30 (1.17%) | 25.36 | 25.86 | 190K |
| 2023-01-19 | 25.71 | 25.59 | ↓$0.12 (-0.47%) | 25.55 | 25.71 | 146.75K |
| 2023-01-18 | 26.22 | 25.65 | ↓$0.57 (-2.17%) | 25.65 | 26.22 | 142.77K |
| 2023-01-17 | 26.06 | 25.99 | ↓$0.07 (-0.27%) | 25.99 | 26.10 | 197.71K |
| 2023-01-13 | 25.95 | 25.91 | ↓$0.04 (-0.15%) | 25.78 | 25.99 | 140.83K |
| 2023-01-12 | 25.66 | 26.02 | ↑$0.36 (1.40%) | 25.66 | 26.05 | 259.31K |
| 2023-01-11 | 25.33 | 25.69 | ↑$0.36 (1.41%) | 25.28 | 25.69 | 313.68K |
| 2023-01-10 | 25.01 | 24.95 | ↓$0.06 (-0.24%) | 24.79 | 25.01 | 280.65K |
| 2023-01-09 | 25.01 | 24.91 | ↓$0.10 (-0.39%) | 24.91 | 25.13 | 138.02K |
| 2023-01-06 | 24.62 | 24.89 | ↑$0.27 (1.10%) | 24.31 | 24.95 | 148.47K |
| 2023-01-05 | 24.99 | 24.36 | ↓$0.63 (-2.52%) | 24.30 | 24.99 | 231.09K |
| 2023-01-04 | 24.79 | 24.94 | ↑$0.15 (0.61%) | 24.79 | 25.10 | 174.49K |
| 2023-01-03 | 24.63 | 24.45 | ↓$0.18 (-0.73%) | 24.26 | 24.63 | 93.02K |
| 2022-12-30 | 24.55 | 24.40 | ↓$0.15 (-0.63%) | 24.22 | 24.55 | 299.57K |
| 2022-12-29 | 24.38 | 24.53 | ↑$0.15 (0.62%) | 24.25 | 24.61 | 209.13K |
| 2022-12-28 | 24.44 | 24.05 | ↓$0.39 (-1.58%) | 24.04 | 24.45 | 258.78K |
| 2022-12-27 | 24.29 | 24.39 | ↑$0.11 (0.45%) | 24.29 | 24.46 | 337.59K |
| 2022-12-23 | 24.26 | 24.40 | ↑$0.14 (0.60%) | 24.12 | 24.41 | 406.29K |
| 2022-12-22 | 24.18 | 24.23 | ↑$0.05 (0.19%) | 23.87 | 24.28 | 172.19K |
| 2022-12-21 | 24.40 | 24.33 | ↓$0.07 (-0.29%) | 24.26 | 24.51 | 195.86K |
| 2022-12-20 | 24.11 | 24.04 | ↓$0.07 (-0.29%) | 23.77 | 24.15 | 301.09K |
| 2022-12-19 | 24.45 | 24.37 | ↓$0.08 (-0.33%) | 24.22 | 24.53 | 234.56K |
| 2022-12-16 | 24.72 | 24.65 | ↓$0.07 (-0.28%) | 24.38 | 24.78 | 222.65K |
| 2022-12-15 | 25.15 | 25.07 | ↓$0.09 (-0.34%) | 25.01 | 25.18 | 102.60K |
| 2022-12-14 | 25.54 | 25.45 | ↓$0.09 (-0.35%) | 25.37 | 25.89 | 97.48K |
| 2022-12-13 | 25.81 | 25.53 | ↓$0.28 (-1.08%) | 25.33 | 25.88 | 881.47K |
Create an account or log in to view more rows.
$DFGR not good