Dimensional Global Core Plus Fixed Income ETF (DFGP)
NASDAQ: DFGP · Real-Time Price · USD
54.83
-0.01 (-0.02%)
Mar 4, 2026, 4:00 PM EST - Market closed
DFGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 54.85 | 54.91 | 54.82 | 54.83 | 54.83 | -0.02% | 110,620 |
| Mar 3, 2026 | 54.60 | 54.93 | 54.59 | 54.84 | 54.84 | -0.16% | 153,118 |
| Mar 2, 2026 | 54.94 | 54.97 | 54.90 | 54.93 | 54.93 | -0.47% | 128,347 |
| Feb 27, 2026 | 55.13 | 55.25 | 55.13 | 55.19 | 55.19 | 0.13% | 227,329 |
| Feb 26, 2026 | 55.09 | 55.17 | 55.08 | 55.12 | 55.12 | 0.09% | 103,592 |
| Feb 25, 2026 | 55.07 | 55.13 | 55.07 | 55.07 | 55.07 | -0.08% | 181,822 |
| Feb 24, 2026 | 55.08 | 55.13 | 55.06 | 55.12 | 55.12 | -0.03% | 214,827 |
| Feb 23, 2026 | 55.07 | 55.18 | 55.07 | 55.13 | 55.13 | 0.13% | 151,992 |
| Feb 20, 2026 | 55.03 | 55.07 | 54.99 | 55.06 | 55.06 | 0.09% | 121,007 |
| Feb 19, 2026 | 54.91 | 55.02 | 54.91 | 55.01 | 55.01 | 0.09% | 164,910 |
| Feb 18, 2026 | 54.92 | 54.99 | 54.92 | 54.96 | 54.96 | -0.02% | 147,523 |
| Feb 17, 2026 | 54.94 | 54.99 | 54.94 | 54.97 | 54.97 | 0.07% | 172,328 |
| Feb 13, 2026 | 54.96 | 54.96 | 54.91 | 54.93 | 54.93 | 0.09% | 205,337 |
| Feb 12, 2026 | 54.74 | 54.90 | 54.74 | 54.88 | 54.88 | 0.33% | 161,539 |
| Feb 11, 2026 | 54.67 | 54.77 | 54.65 | 54.70 | 54.70 | -0.04% | 216,185 |
| Feb 10, 2026 | 54.73 | 54.78 | 54.72 | 54.72 | 54.72 | 0.20% | 154,121 |
| Feb 9, 2026 | 54.55 | 54.63 | 54.53 | 54.61 | 54.61 | 0.05% | 218,657 |
| Feb 6, 2026 | 54.58 | 54.60 | 54.52 | 54.58 | 54.58 | - | 141,829 |
| Feb 5, 2026 | 54.48 | 54.60 | 54.44 | 54.58 | 54.58 | 0.23% | 197,091 |
| Feb 4, 2026 | 54.45 | 54.48 | 54.40 | 54.46 | 54.46 | 0.03% | 142,489 |
| Feb 3, 2026 | 54.38 | 54.45 | 54.38 | 54.44 | 54.44 | -0.02% | 176,458 |
| Feb 2, 2026 | 54.48 | 54.51 | 54.43 | 54.45 | 54.45 | -0.08% | 211,483 |
| Jan 30, 2026 | 54.47 | 54.52 | 54.47 | 54.49 | 54.49 | -0.04% | 239,790 |
| Jan 29, 2026 | 54.40 | 54.52 | 54.40 | 54.52 | 54.52 | 0.13% | 159,227 |
| Jan 28, 2026 | 54.45 | 54.46 | 54.37 | 54.45 | 54.45 | 0.09% | 170,102 |
| Jan 27, 2026 | 54.40 | 54.45 | 54.37 | 54.40 | 54.40 | -0.06% | 163,168 |
| Jan 26, 2026 | 54.44 | 54.47 | 54.42 | 54.43 | 54.43 | 0.16% | 183,888 |
| Jan 23, 2026 | 54.30 | 54.35 | 54.28 | 54.34 | 54.34 | 0.05% | 143,151 |
| Jan 22, 2026 | 54.33 | 54.37 | 54.28 | 54.32 | 54.32 | 0.07% | 154,095 |
| Jan 21, 2026 | 54.22 | 54.30 | 54.18 | 54.28 | 54.27 | 0.24% | 139,790 |
| Jan 20, 2026 | 54.14 | 54.18 | 53.98 | 54.15 | 54.15 | -0.38% | 349,191 |
| Jan 16, 2026 | 54.41 | 54.42 | 54.35 | 54.35 | 54.35 | -0.19% | 191,651 |
| Jan 15, 2026 | 54.50 | 54.52 | 54.43 | 54.46 | 54.46 | -0.03% | 156,730 |
| Jan 14, 2026 | 54.33 | 54.57 | 54.33 | 54.47 | 54.47 | 0.17% | 171,955 |
| Jan 13, 2026 | 54.37 | 54.40 | 54.32 | 54.38 | 54.38 | 0.05% | 142,565 |
| Jan 12, 2026 | 54.32 | 54.39 | 54.32 | 54.35 | 54.35 | 0.02% | 146,783 |
| Jan 9, 2026 | 54.27 | 54.37 | 54.23 | 54.34 | 54.34 | 0.10% | 170,778 |
| Jan 8, 2026 | 54.20 | 54.29 | 54.20 | 54.29 | 54.29 | -0.07% | 145,583 |
| Jan 7, 2026 | 54.36 | 54.37 | 54.28 | 54.33 | 54.33 | 0.19% | 195,392 |
| Jan 6, 2026 | 54.18 | 54.23 | 54.14 | 54.22 | 54.22 | 0.07% | 160,205 |
| Jan 5, 2026 | 54.10 | 54.21 | 54.10 | 54.18 | 54.18 | 0.28% | 196,607 |
| Jan 2, 2026 | 54.09 | 54.09 | 54.02 | 54.03 | 54.03 | -0.07% | 198,754 |
| Dec 31, 2025 | 54.13 | 54.17 | 54.07 | 54.07 | 54.07 | -0.24% | 157,429 |
| Dec 30, 2025 | 54.15 | 54.22 | 54.13 | 54.20 | 54.20 | -0.04% | 216,864 |
| Dec 29, 2025 | 54.19 | 54.23 | 54.19 | 54.22 | 54.22 | 0.02% | 185,354 |
| Dec 26, 2025 | 54.21 | 54.22 | 54.14 | 54.21 | 54.21 | 0.06% | 94,745 |
| Dec 24, 2025 | 54.07 | 54.18 | 54.05 | 54.18 | 54.18 | 0.32% | 144,990 |
| Dec 23, 2025 | 53.91 | 54.04 | 53.89 | 54.00 | 54.00 | 0.02% | 197,276 |
| Dec 22, 2025 | 53.92 | 53.99 | 53.91 | 53.99 | 53.99 | 0.05% | 169,125 |
| Dec 19, 2025 | 54.00 | 54.02 | 53.96 | 53.97 | 53.97 | -0.24% | 213,059 |
| Dec 18, 2025 | 54.07 | 54.11 | 54.04 | 54.10 | 54.10 | 0.20% | 419,273 |
| Dec 17, 2025 | 53.97 | 54.03 | 53.96 | 53.99 | 53.99 | -0.10% | 191,074 |
| Dec 16, 2025 | 53.91 | 54.05 | 53.91 | 54.04 | 54.04 | -1.13% | 180,839 |
| Dec 15, 2025 | 54.71 | 54.73 | 54.63 | 54.66 | 53.98 | 0.10% | 183,932 |
| Dec 12, 2025 | 54.60 | 54.61 | 54.57 | 54.61 | 53.92 | -0.15% | 144,926 |
| Dec 11, 2025 | 54.75 | 54.78 | 54.66 | 54.69 | 54.00 | 0.10% | 111,793 |
| Dec 10, 2025 | 54.49 | 54.69 | 54.48 | 54.63 | 53.95 | 0.18% | 125,294 |
| Dec 9, 2025 | 54.61 | 54.61 | 54.52 | 54.53 | 53.85 | -0.11% | 148,023 |
| Dec 8, 2025 | 54.64 | 54.64 | 54.51 | 54.59 | 53.91 | -0.24% | 96,458 |
| Dec 5, 2025 | 54.80 | 54.80 | 54.69 | 54.72 | 54.04 | -0.26% | 200,676 |
| Dec 4, 2025 | 54.86 | 54.87 | 54.82 | 54.86 | 54.18 | -0.11% | 124,224 |
| Dec 3, 2025 | 54.89 | 54.97 | 54.87 | 54.92 | 54.24 | 0.13% | 162,469 |
| Dec 2, 2025 | 54.78 | 54.90 | 54.76 | 54.85 | 54.17 | 0.13% | 484,322 |
| Dec 1, 2025 | 54.72 | 54.81 | 54.72 | 54.78 | 54.10 | -0.37% | 194,006 |
| Nov 28, 2025 | 55.00 | 55.02 | 54.95 | 54.98 | 54.30 | -0.07% | 63,913 |
| Nov 26, 2025 | 54.92 | 55.03 | 54.86 | 55.03 | 54.34 | 0.11% | 157,566 |
| Nov 25, 2025 | 54.88 | 55.01 | 54.88 | 54.97 | 54.28 | 0.24% | 171,674 |
| Nov 24, 2025 | 54.76 | 54.84 | 54.76 | 54.84 | 54.15 | 0.18% | 140,085 |
| Nov 21, 2025 | 54.73 | 54.74 | 54.66 | 54.73 | 54.05 | 0.20% | 151,925 |
| Nov 20, 2025 | 54.63 | 54.68 | 54.53 | 54.63 | 53.94 | 0.05% | 222,662 |
| Nov 19, 2025 | 54.72 | 54.72 | 54.58 | 54.60 | 53.91 | -0.05% | 412,941 |
| Nov 18, 2025 | 54.64 | 54.67 | 54.57 | 54.63 | 53.94 | -0.78% | 200,584 |
| Nov 17, 2025 | 55.05 | 55.12 | 55.04 | 55.06 | 53.94 | 0.03% | 214,073 |
| Nov 14, 2025 | 55.13 | 55.13 | 55.04 | 55.04 | 53.92 | -0.22% | 178,392 |
| Nov 13, 2025 | 55.18 | 55.22 | 55.13 | 55.16 | 54.04 | -0.33% | 201,319 |
| Nov 12, 2025 | 55.33 | 55.37 | 55.31 | 55.35 | 54.22 | -0.02% | 181,432 |
| Nov 11, 2025 | 55.31 | 55.38 | 55.28 | 55.36 | 54.23 | 0.27% | 143,014 |
| Nov 10, 2025 | 55.18 | 55.23 | 55.18 | 55.21 | 54.08 | 0.07% | 218,060 |
| Nov 7, 2025 | 55.11 | 55.22 | 55.11 | 55.17 | 54.04 | -0.20% | 136,009 |
| Nov 6, 2025 | 55.24 | 55.30 | 55.21 | 55.28 | 54.15 | 0.23% | 153,908 |
| Nov 5, 2025 | 55.17 | 55.20 | 55.12 | 55.15 | 54.03 | -0.14% | 131,244 |
| Nov 4, 2025 | 55.19 | 55.27 | 55.19 | 55.23 | 54.10 | 0.02% | 143,281 |
| Nov 3, 2025 | 55.23 | 55.26 | 55.20 | 55.22 | 54.09 | -0.19% | 164,592 |
| Oct 31, 2025 | 55.37 | 55.40 | 55.27 | 55.32 | 54.20 | -0.08% | 214,438 |
| Oct 30, 2025 | 55.29 | 55.40 | 55.29 | 55.37 | 54.24 | -0.02% | 93,901 |
| Oct 29, 2025 | 55.59 | 55.60 | 55.36 | 55.38 | 54.25 | -0.40% | 107,164 |
| Oct 28, 2025 | 55.61 | 55.72 | 55.50 | 55.60 | 54.47 | - | 611,426 |
| Oct 27, 2025 | 55.52 | 55.63 | 55.49 | 55.60 | 54.47 | 0.10% | 230,248 |
| Oct 24, 2025 | 55.42 | 55.62 | 55.42 | 55.55 | 54.42 | 0.11% | 164,453 |
| Oct 23, 2025 | 55.45 | 55.53 | 55.45 | 55.49 | 54.36 | -0.11% | 374,832 |
| Oct 22, 2025 | 55.56 | 55.56 | 55.49 | 55.55 | 54.42 | 0.03% | 139,637 |
| Oct 21, 2025 | 55.54 | 55.58 | 55.52 | 55.53 | 54.40 | -1.08% | 125,767 |
| Oct 20, 2025 | 56.11 | 56.14 | 56.09 | 56.14 | 54.35 | 0.12% | 77,185 |
| Oct 17, 2025 | 56.08 | 56.10 | 56.04 | 56.07 | 54.28 | -0.14% | 155,251 |
| Oct 16, 2025 | 55.99 | 56.17 | 55.99 | 56.15 | 54.36 | 0.30% | 1,287,177 |
| Oct 15, 2025 | 55.99 | 56.07 | 55.95 | 55.98 | 54.19 | 0.13% | 187,512 |
| Oct 14, 2025 | 55.74 | 55.94 | 55.74 | 55.90 | 54.12 | 0.19% | 138,526 |
| Oct 13, 2025 | 55.68 | 55.80 | 55.68 | 55.80 | 54.02 | 0.18% | 69,635 |
| Oct 10, 2025 | 55.67 | 55.75 | 55.67 | 55.70 | 53.92 | 0.16% | 202,656 |
| Oct 9, 2025 | 55.62 | 55.64 | 55.58 | 55.61 | 53.84 | -0.15% | 138,710 |