Skip to main content
Dimensional Global Real Estate ETF (DFGR)
NYSEARCA: DFGR · Real-Time Price · USD
26.98
-0.04 (-0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed

DFGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.0427.0826.9626.9826.98-0.17%450,114
Dec 4, 202527.0527.1627.0027.0227.02-0.26%427,455
Dec 3, 202527.1027.1527.0327.0927.090.07%400,115
Dec 2, 202527.1927.1926.9927.0727.07-0.04%362,779
Dec 1, 202527.1927.2627.0827.0827.08-1.02%472,697
Nov 28, 202527.2827.4527.2627.3627.360.18%103,836
Nov 26, 202527.1427.4327.1027.3127.310.66%372,569
Nov 25, 202527.0127.2527.0127.1327.130.74%514,174
Nov 24, 202526.8926.9526.7626.9326.930.07%373,271
Nov 21, 202526.6426.9726.5626.9126.911.32%450,812
Nov 20, 202526.8426.9326.5626.5626.56-0.56%355,676
Nov 19, 202526.9326.9326.6326.7126.71-0.74%384,784
Nov 18, 202526.7626.9626.7526.9126.910.34%339,744
Nov 17, 202527.0227.0526.7626.8226.82-0.63%360,436
Nov 14, 202526.9927.0326.8726.9926.990.22%395,764
Nov 13, 202527.1727.2026.9226.9326.93-1.32%426,719
Nov 12, 202527.4027.4227.2927.2927.29-0.69%384,956
Nov 11, 202527.3227.4927.3227.4827.480.92%316,870
Nov 10, 202527.2127.3127.0727.2327.230.07%400,435
Nov 7, 202526.9127.2326.9127.2127.211.19%348,437
Nov 6, 202526.9627.0126.8726.8926.89-0.22%395,703
Nov 5, 202526.9727.0026.8426.9526.950.15%371,237
Nov 4, 202526.8826.9426.8026.9126.91-514,833
Nov 3, 202526.8426.9226.6126.9126.91-488,976
Oct 31, 202526.7827.0026.7026.9126.910.04%400,697
Oct 30, 202526.7227.0326.7226.9026.900.22%346,787
Oct 29, 202527.2827.3026.7726.8426.84-1.90%352,404
Oct 28, 202527.7727.7727.3527.3627.36-1.65%609,296
Oct 27, 202527.7627.8227.6527.8227.820.25%684,036
Oct 24, 202527.7727.8527.7427.7527.750.29%312,629
Oct 23, 202527.7627.7727.5027.6727.670.04%323,310
Oct 22, 202527.5927.7127.5827.6627.660.44%306,421
Oct 21, 202527.6027.6827.5127.5427.54-0.47%298,169
Oct 20, 202527.5527.6727.5027.6727.670.99%196,452
Oct 17, 202527.2927.4727.2027.4027.400.44%400,485
Oct 16, 202527.3727.4627.2327.2827.28-515,258
Oct 15, 202527.0127.3026.9827.2827.281.15%315,088
Oct 14, 202526.6427.0026.6426.9726.970.90%298,880
Oct 13, 202526.6126.7526.5826.7326.730.62%390,856
Oct 10, 202526.9226.9226.5426.5726.57-0.95%459,192
Oct 9, 202526.9727.0226.7626.8226.82-0.59%415,314
Oct 8, 202527.1027.1026.9226.9826.98-0.44%401,068
Oct 7, 202527.2427.2427.0327.1027.10-0.51%337,141
Oct 6, 202527.4327.4327.1927.2427.24-0.69%351,287
Oct 3, 202527.3427.5927.3427.4327.430.51%402,211
Oct 2, 202527.4127.4127.2027.2927.29-0.44%408,969
Oct 1, 202527.3727.4927.3527.4127.410.37%499,139
Sep 30, 202527.2227.3627.1727.3127.310.55%459,037
Sep 29, 202527.2027.2227.0827.1627.16-0.07%308,413
Sep 26, 202526.9827.2126.9827.1827.181.00%477,245
Sep 25, 202527.0127.0826.9126.9126.91-0.52%537,250
Sep 24, 202527.2027.2327.0427.0527.05-0.92%392,260
Sep 23, 202527.1827.3327.1727.3027.30-0.07%1,016,570
Sep 22, 202527.2827.4027.1527.3227.110.04%227,915
Sep 19, 202527.4327.4527.3127.3127.10-0.44%319,868
Sep 18, 202527.4227.5127.3527.4327.22-0.04%473,780
Sep 17, 202527.5727.7927.3827.4427.23-0.15%393,100
Sep 16, 202527.6227.6527.4627.4827.27-0.61%323,474
Sep 15, 202527.7427.7827.5727.6527.440.04%303,618
Sep 12, 202527.6427.7327.5927.6427.43-0.22%252,115
Sep 11, 202527.3527.7327.3427.7027.491.61%275,850
Sep 10, 202527.3327.4227.2427.2627.05-0.07%275,745
Sep 9, 202527.2727.3027.2027.2827.07-0.22%343,080
Sep 8, 202527.3127.3427.1527.3427.13-0.22%279,973
Sep 5, 202527.3027.5027.2727.4027.191.03%293,508
Sep 4, 202527.0427.1626.9327.1226.910.44%274,358
Sep 3, 202526.9327.0526.9127.0026.79-0.07%396,560
Sep 2, 202527.1527.1926.9227.0226.81-1.64%383,784
Aug 29, 202527.3427.4727.3127.4727.260.51%240,403
Aug 28, 202527.4127.4127.2227.3327.12-0.26%327,972
Aug 27, 202527.2027.4627.2027.4027.190.59%440,077
Aug 26, 202527.2527.3227.1727.2427.03-0.15%479,711
Aug 25, 202527.4027.4827.2727.2827.07-0.58%297,495
Aug 22, 202527.1427.5727.1427.4427.231.44%263,738
Aug 21, 202527.0327.1426.9727.0526.84-0.33%338,052
Aug 20, 202527.1227.3227.1027.1426.930.44%274,837
Aug 19, 202526.7627.0426.7627.0226.811.39%308,859
Aug 18, 202526.8726.8726.6426.6526.45-0.67%276,954
Aug 15, 202526.6826.8826.6826.8326.620.52%234,149
Aug 14, 202526.7426.7626.5626.6926.49-0.82%336,482
Aug 13, 202526.8026.9326.7126.9126.700.79%333,823
Aug 12, 202526.6026.7326.4926.7026.500.53%310,683
Aug 11, 202526.7026.7126.5526.5626.36-0.56%280,792
Aug 8, 202526.9026.9226.6626.7126.51-0.60%411,261
Aug 7, 202526.9226.9226.7126.8726.660.37%293,728
Aug 6, 202526.9526.9826.7726.7726.57-0.37%330,271
Aug 5, 202526.8226.9126.7126.8726.660.34%519,531
Aug 4, 202526.6326.8126.6326.7826.580.94%382,532
Aug 1, 202526.7126.7226.3426.5326.330.04%492,704
Jul 31, 202526.7426.8026.4926.5226.32-1.12%356,393
Jul 30, 202527.1027.1926.6926.8226.61-1.29%227,937
Jul 29, 202527.0027.2026.8327.1726.961.08%490,013
Jul 28, 202527.2427.2426.8626.8826.67-1.47%245,386
Jul 25, 202527.3127.3127.0427.2827.07-0.11%259,341
Jul 24, 202527.3827.4327.3127.3127.10-0.55%248,189
Jul 23, 202527.4627.4827.3527.4627.250.04%300,445
Jul 22, 202527.2427.4727.1427.4527.241.52%368,769
Jul 21, 202527.0727.1626.9827.0426.830.48%327,848
Jul 18, 202526.9526.9926.8226.9126.700.19%269,070
Jul 17, 202526.8526.9126.7426.8626.65-0.11%263,782