Dimensional Global Core Plus Fixed Income ETF (DFGP)
NASDAQ: DFGP · Real-Time Price · USD
54.72
-0.14 (-0.26%)
Dec 5, 2025, 4:00 PM EST - Market closed
DFGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.80 | 54.80 | 54.69 | 54.72 | 54.72 | -0.26% | 200,676 |
| Dec 4, 2025 | 54.86 | 54.87 | 54.82 | 54.86 | 54.86 | -0.11% | 124,224 |
| Dec 3, 2025 | 54.89 | 54.97 | 54.87 | 54.92 | 54.92 | 0.13% | 162,469 |
| Dec 2, 2025 | 54.78 | 54.90 | 54.76 | 54.85 | 54.85 | 0.13% | 484,322 |
| Dec 1, 2025 | 54.72 | 54.81 | 54.72 | 54.78 | 54.78 | -0.37% | 194,006 |
| Nov 28, 2025 | 55.00 | 55.02 | 54.95 | 54.98 | 54.98 | -0.07% | 63,913 |
| Nov 26, 2025 | 54.92 | 55.03 | 54.86 | 55.03 | 55.03 | 0.11% | 157,566 |
| Nov 25, 2025 | 54.88 | 55.01 | 54.88 | 54.97 | 54.97 | 0.24% | 171,674 |
| Nov 24, 2025 | 54.76 | 54.84 | 54.76 | 54.84 | 54.84 | 0.18% | 140,085 |
| Nov 21, 2025 | 54.73 | 54.74 | 54.66 | 54.73 | 54.73 | 0.20% | 151,925 |
| Nov 20, 2025 | 54.63 | 54.68 | 54.53 | 54.63 | 54.62 | 0.05% | 222,662 |
| Nov 19, 2025 | 54.72 | 54.72 | 54.58 | 54.60 | 54.60 | -0.05% | 412,941 |
| Nov 18, 2025 | 54.64 | 54.67 | 54.57 | 54.63 | 54.63 | -0.78% | 200,584 |
| Nov 17, 2025 | 55.05 | 55.12 | 55.04 | 55.06 | 54.62 | 0.03% | 214,073 |
| Nov 14, 2025 | 55.13 | 55.13 | 55.04 | 55.04 | 54.60 | -0.22% | 178,392 |
| Nov 13, 2025 | 55.18 | 55.22 | 55.13 | 55.16 | 54.72 | -0.33% | 201,319 |
| Nov 12, 2025 | 55.33 | 55.37 | 55.31 | 55.35 | 54.91 | -0.02% | 181,432 |
| Nov 11, 2025 | 55.31 | 55.38 | 55.28 | 55.36 | 54.92 | 0.27% | 143,014 |
| Nov 10, 2025 | 55.18 | 55.23 | 55.18 | 55.21 | 54.77 | 0.07% | 218,060 |
| Nov 7, 2025 | 55.11 | 55.22 | 55.11 | 55.17 | 54.73 | -0.20% | 136,009 |
| Nov 6, 2025 | 55.24 | 55.30 | 55.21 | 55.28 | 54.84 | 0.23% | 153,908 |
| Nov 5, 2025 | 55.17 | 55.20 | 55.12 | 55.15 | 54.71 | -0.14% | 131,244 |
| Nov 4, 2025 | 55.19 | 55.27 | 55.19 | 55.23 | 54.79 | 0.02% | 143,281 |
| Nov 3, 2025 | 55.23 | 55.26 | 55.20 | 55.22 | 54.78 | -0.19% | 164,592 |
| Oct 31, 2025 | 55.37 | 55.40 | 55.27 | 55.32 | 54.88 | -0.08% | 214,438 |
| Oct 30, 2025 | 55.29 | 55.40 | 55.29 | 55.37 | 54.93 | -0.02% | 93,901 |
| Oct 29, 2025 | 55.59 | 55.60 | 55.36 | 55.38 | 54.94 | -0.40% | 107,164 |
| Oct 28, 2025 | 55.61 | 55.72 | 55.50 | 55.60 | 55.16 | - | 611,426 |
| Oct 27, 2025 | 55.52 | 55.63 | 55.49 | 55.60 | 55.16 | 0.10% | 230,248 |
| Oct 24, 2025 | 55.42 | 55.62 | 55.42 | 55.55 | 55.10 | 0.11% | 164,453 |
| Oct 23, 2025 | 55.45 | 55.53 | 55.45 | 55.49 | 55.04 | -0.11% | 374,832 |
| Oct 22, 2025 | 55.56 | 55.56 | 55.49 | 55.55 | 55.10 | 0.03% | 139,637 |
| Oct 21, 2025 | 55.54 | 55.58 | 55.52 | 55.53 | 55.09 | -1.08% | 125,767 |
| Oct 20, 2025 | 56.11 | 56.14 | 56.09 | 56.14 | 55.03 | 0.12% | 77,185 |
| Oct 17, 2025 | 56.08 | 56.10 | 56.04 | 56.07 | 54.97 | -0.14% | 155,251 |
| Oct 16, 2025 | 55.99 | 56.17 | 55.99 | 56.15 | 55.04 | 0.30% | 1,287,177 |
| Oct 15, 2025 | 55.99 | 56.07 | 55.95 | 55.98 | 54.88 | 0.13% | 187,512 |
| Oct 14, 2025 | 55.74 | 55.94 | 55.74 | 55.90 | 54.80 | 0.19% | 138,526 |
| Oct 13, 2025 | 55.68 | 55.80 | 55.68 | 55.80 | 54.70 | 0.18% | 69,635 |
| Oct 10, 2025 | 55.67 | 55.75 | 55.67 | 55.70 | 54.60 | 0.16% | 202,656 |
| Oct 9, 2025 | 55.62 | 55.64 | 55.58 | 55.61 | 54.51 | -0.15% | 138,710 |
| Oct 8, 2025 | 55.75 | 55.76 | 55.69 | 55.69 | 54.60 | 0.07% | 313,362 |
| Oct 7, 2025 | 55.62 | 55.69 | 55.58 | 55.65 | 54.56 | 0.13% | 151,512 |
| Oct 6, 2025 | 55.56 | 55.64 | 55.56 | 55.58 | 54.49 | -0.20% | 101,955 |
| Oct 3, 2025 | 55.73 | 55.75 | 55.69 | 55.69 | 54.60 | -0.05% | 84,616 |
| Oct 2, 2025 | 55.67 | 55.74 | 55.64 | 55.72 | 54.63 | 0.11% | 150,723 |
| Oct 1, 2025 | 55.65 | 55.69 | 55.58 | 55.66 | 54.57 | 0.16% | 119,836 |
| Sep 30, 2025 | 55.56 | 55.65 | 55.56 | 55.57 | 54.48 | -0.03% | 163,150 |
| Sep 29, 2025 | 55.49 | 55.61 | 55.49 | 55.59 | 54.50 | 0.25% | 87,873 |
| Sep 26, 2025 | 55.41 | 55.49 | 55.41 | 55.45 | 54.36 | 0.11% | 134,885 |
| Sep 25, 2025 | 55.39 | 55.41 | 55.31 | 55.39 | 54.30 | -0.16% | 421,946 |
| Sep 24, 2025 | 55.50 | 55.52 | 55.47 | 55.48 | 54.39 | -0.18% | 420,056 |
| Sep 23, 2025 | 55.54 | 55.58 | 55.50 | 55.58 | 54.49 | 0.11% | 167,142 |
| Sep 22, 2025 | 55.53 | 55.57 | 55.50 | 55.52 | 54.43 | -0.11% | 118,837 |
| Sep 19, 2025 | 55.54 | 55.61 | 55.51 | 55.58 | 54.49 | - | 157,433 |
| Sep 18, 2025 | 55.59 | 55.61 | 55.52 | 55.58 | 54.49 | -0.09% | 339,739 |
| Sep 17, 2025 | 55.74 | 55.82 | 55.60 | 55.63 | 54.53 | -0.06% | 131,606 |
| Sep 16, 2025 | 55.74 | 55.74 | 55.66 | 55.66 | 54.57 | -0.04% | 130,205 |
| Sep 15, 2025 | 55.74 | 55.74 | 55.65 | 55.68 | 54.59 | 0.21% | 143,498 |
| Sep 12, 2025 | 55.54 | 55.58 | 55.19 | 55.56 | 54.47 | -0.20% | 97,364 |
| Sep 11, 2025 | 55.62 | 55.72 | 55.59 | 55.68 | 54.58 | 0.22% | 150,223 |
| Sep 10, 2025 | 55.53 | 55.61 | 55.50 | 55.55 | 54.47 | 0.25% | 167,689 |
| Sep 9, 2025 | 55.47 | 55.48 | 55.36 | 55.42 | 54.33 | -0.18% | 269,315 |
| Sep 8, 2025 | 55.48 | 55.53 | 55.47 | 55.52 | 54.43 | 0.22% | 97,869 |
| Sep 5, 2025 | 55.40 | 55.43 | 55.35 | 55.40 | 54.31 | 0.53% | 119,678 |
| Sep 4, 2025 | 55.02 | 55.13 | 55.01 | 55.11 | 54.02 | 0.40% | 118,993 |
| Sep 3, 2025 | 54.74 | 54.93 | 54.73 | 54.89 | 53.81 | 0.35% | 98,718 |
| Sep 2, 2025 | 54.60 | 54.71 | 54.60 | 54.70 | 53.62 | -0.34% | 157,516 |
| Aug 29, 2025 | 54.89 | 54.93 | 54.86 | 54.88 | 53.80 | -0.18% | 97,247 |
| Aug 28, 2025 | 54.88 | 54.99 | 54.87 | 54.98 | 53.90 | 0.16% | 107,646 |
| Aug 27, 2025 | 54.76 | 54.90 | 54.75 | 54.89 | 53.81 | 0.13% | 162,305 |
| Aug 26, 2025 | 54.82 | 54.89 | 54.80 | 54.82 | 53.75 | -0.03% | 201,375 |
| Aug 25, 2025 | 54.76 | 54.87 | 54.76 | 54.84 | 53.76 | -0.18% | 111,284 |
| Aug 22, 2025 | 54.75 | 54.98 | 54.75 | 54.94 | 53.86 | 0.51% | 104,867 |
| Aug 21, 2025 | 54.72 | 54.83 | 54.62 | 54.66 | 53.58 | -0.31% | 167,075 |
| Aug 20, 2025 | 54.76 | 54.84 | 54.75 | 54.83 | 53.75 | 0.11% | 149,088 |
| Aug 19, 2025 | 54.74 | 54.77 | 54.71 | 54.77 | 53.69 | 0.10% | 115,654 |
| Aug 18, 2025 | 54.76 | 54.76 | 54.67 | 54.71 | 53.64 | -0.05% | 112,325 |
| Aug 15, 2025 | 54.78 | 54.80 | 54.72 | 54.74 | 53.67 | -0.21% | 88,120 |
| Aug 14, 2025 | 54.86 | 54.89 | 54.81 | 54.86 | 53.78 | -0.18% | 142,820 |
| Aug 13, 2025 | 54.93 | 54.99 | 54.93 | 54.96 | 53.88 | 0.35% | 138,333 |
| Aug 12, 2025 | 54.73 | 54.77 | 54.67 | 54.77 | 53.69 | -0.05% | 86,160 |
| Aug 11, 2025 | 54.80 | 54.84 | 54.77 | 54.80 | 53.72 | 0.01% | 73,173 |
| Aug 8, 2025 | 54.83 | 54.83 | 54.75 | 54.79 | 53.72 | -0.12% | 137,138 |
| Aug 7, 2025 | 54.84 | 54.92 | 54.81 | 54.86 | 53.78 | 0.02% | 130,688 |
| Aug 6, 2025 | 54.81 | 54.87 | 54.66 | 54.85 | 53.77 | -0.07% | 136,829 |
| Aug 5, 2025 | 54.84 | 54.91 | 54.82 | 54.89 | 53.81 | -0.03% | 166,279 |
| Aug 4, 2025 | 54.83 | 54.90 | 54.80 | 54.90 | 53.82 | 0.22% | 119,981 |
| Aug 1, 2025 | 54.71 | 54.78 | 54.66 | 54.78 | 53.71 | 0.55% | 111,093 |
| Jul 31, 2025 | 54.55 | 54.58 | 54.44 | 54.48 | 53.41 | 0.04% | 124,905 |
| Jul 30, 2025 | 54.46 | 54.60 | 54.43 | 54.46 | 53.39 | -0.22% | 121,325 |
| Jul 29, 2025 | 54.48 | 54.58 | 54.44 | 54.58 | 53.51 | 0.37% | 125,310 |
| Jul 28, 2025 | 54.42 | 54.43 | 54.36 | 54.38 | 53.31 | -0.04% | 100,573 |
| Jul 25, 2025 | 54.28 | 54.44 | 54.27 | 54.40 | 53.33 | 0.20% | 75,178 |
| Jul 24, 2025 | 54.25 | 54.36 | 54.24 | 54.29 | 53.23 | -0.15% | 109,564 |
| Jul 23, 2025 | 54.39 | 54.44 | 54.33 | 54.37 | 53.30 | -0.23% | 172,956 |
| Jul 22, 2025 | 54.42 | 54.54 | 54.42 | 54.49 | 53.42 | 0.17% | 105,308 |
| Jul 21, 2025 | 54.40 | 54.46 | 54.37 | 54.40 | 53.33 | 0.37% | 132,710 |
| Jul 18, 2025 | 54.18 | 54.24 | 54.15 | 54.20 | 53.14 | 0.11% | 100,738 |
| Jul 17, 2025 | 54.14 | 54.21 | 54.11 | 54.14 | 53.08 | 0.02% | 142,337 |