Dimensional Global ex US Core Fixed Income ETF (DFGX) Historical Stock Data
53.54 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFGX is down -0.03% a day on average. There have been 13 days where Dimensional Global ex US Core Fixed Income ETF closed green and 17 days where DFGX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 53.69 | 53.54 | ↓$0.15 (-0.28%) | 53.53 | 53.69 | 143.36K |
| 2025-12-04 | 53.71 | 53.69 | ↓$0.02 (-0.05%) | 53.66 | 53.74 | 94.40K |
| 2025-12-03 | 53.77 | 53.77 | ↓$0.01 (-0.01%) | 53.72 | 53.77 | 114.85K |
| 2025-12-02 | 53.67 | 53.70 | ↑$0.02 (0.05%) | 53.65 | 53.70 | 96.55K |
| 2025-12-01 | 53.65 | 53.70 | ↑$0.05 (0.08%) | 53.31 | 53.70 | 112.66K |
| 2025-11-28 | 53.86 | 53.86 | ↑$0.00 (0.00%) | 53.83 | 53.87 | 27.51K |
| 2025-11-26 | 53.94 | 53.89 | ↓$0.05 (-0.10%) | 53.82 | 53.94 | 203.77K |
| 2025-11-25 | 53.81 | 53.86 | ↑$0.04 (0.08%) | 53.80 | 53.91 | 163.47K |
| 2025-11-24 | 53.73 | 53.76 | ↑$0.03 (0.05%) | 53.70 | 53.78 | 151.86K |
| 2025-11-21 | 53.66 | 53.72 | ↑$0.06 (0.12%) | 53.64 | 53.85 | 585.39K |
| 2025-11-20 | 53.56 | 53.60 | ↑$0.04 (0.07%) | 53.56 | 53.62 | 191.13K |
| 2025-11-19 | 53.64 | 53.56 | ↓$0.08 (-0.16%) | 53.51 | 53.68 | 119.72K |
| 2025-11-18 | 53.66 | 53.60 | ↓$0.06 (-0.12%) | 53.59 | 53.70 | 85.28K |
| 2025-11-17 | 54.23 | 54.21 | ↓$0.02 (-0.05%) | 54.11 | 54.26 | 85.27K |
| 2025-11-14 | 54.25 | 54.18 | ↓$0.07 (-0.13%) | 54.17 | 54.29 | 134.26K |
| 2025-11-13 | 54.33 | 54.32 | ↓$0.02 (-0.03%) | 54.28 | 54.36 | 124.07K |
| 2025-11-12 | 54.58 | 54.49 | ↓$0.09 (-0.16%) | 54.33 | 54.58 | 172.54K |
| 2025-11-11 | 54.46 | 54.50 | ↑$0.04 (0.08%) | 54.45 | 54.52 | 108.46K |
| 2025-11-10 | 54.37 | 54.42 | ↑$0.05 (0.08%) | 54.37 | 54.44 | 47.39K |
| 2025-11-07 | 54.43 | 54.40 | ↓$0.03 (-0.05%) | 54.34 | 54.44 | 87.46K |
| 2025-11-06 | 54.50 | 54.48 | ↓$0.02 (-0.05%) | 54.44 | 54.51 | 82.11K |
| 2025-11-05 | 54.43 | 54.40 | ↓$0.03 (-0.06%) | 54.38 | 54.43 | 102.11K |
| 2025-11-04 | 54.52 | 54.48 | ↓$0.05 (-0.08%) | 54.47 | 54.54 | 83.25K |
| 2025-11-03 | 54.45 | 54.50 | ↑$0.05 (0.08%) | 54.45 | 54.53 | 103.05K |
| 2025-10-31 | 54.66 | 54.62 | ↓$0.04 (-0.08%) | 54.55 | 54.66 | 84.30K |
| 2025-10-30 | 54.48 | 54.60 | ↑$0.12 (0.22%) | 54.48 | 54.62 | 141.98K |
| 2025-10-29 | 54.64 | 54.41 | ↓$0.23 (-0.42%) | 54.35 | 54.67 | 149.83K |
| 2025-10-28 | 54.67 | 54.69 | ↑$0.02 (0.04%) | 54.66 | 54.73 | 132.64K |
| 2025-10-27 | 54.56 | 54.63 | ↑$0.07 (0.13%) | 54.56 | 54.69 | 131.03K |
| 2025-10-24 | 54.60 | 54.57 | ↓$0.03 (-0.05%) | 54.56 | 54.62 | 92.53K |
Create an account or log in to view more rows.
$DFGX nice day!
$DFGX Buying more
$DFGX let’s go baby!
$DFGX Holding Strong since January ??????????
$DFGX Bears get cremated today
$DFGX who here can't stand the CEO?
$DFGX whelp. you win this round. goodluck
$DFGX it's just a matter of time and patience...
$DFGX breaking out of this wedge sooner than later
$DFGX lol who sold