Skip to main content
Dimensional Global Real Estate ETF (DFGR)
NYSEARCA: DFGR · Real-Time Price · USD
28.48
+0.03 (0.11%)
At close: Mar 4, 2026, 4:00 PM EST
28.48
0.00 (0.00%)
After-hours: Mar 4, 2026, 4:10 PM EST

DFGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202628.4428.4428.1128.35--0.35%122,873
Mar 3, 202628.2228.5327.9728.4528.45-0.97%442,287
Mar 2, 202628.5328.8428.5328.7328.73-0.17%338,182
Feb 27, 202628.6628.9428.6628.7828.780.10%274,805
Feb 26, 202628.6828.7828.6328.7528.750.52%353,409
Feb 25, 202628.6328.6628.4828.6028.600.02%319,168
Feb 24, 202628.5328.6228.4628.6028.600.05%362,480
Feb 23, 202628.5228.7028.4928.5828.580.09%401,811
Feb 20, 202628.3328.5628.2928.5628.560.94%332,021
Feb 19, 202628.3028.4328.2128.2928.29-0.35%293,330
Feb 18, 202628.7128.7128.2928.3928.39-1.46%404,296
Feb 17, 202628.6428.8228.5028.8128.810.98%537,675
Feb 13, 202628.2728.6028.2128.5328.531.13%414,221
Feb 12, 202628.4128.5928.2028.2128.210.11%520,310
Feb 11, 202628.2228.2928.0728.1828.180.50%357,085
Feb 10, 202627.7828.1227.7828.0428.041.08%483,332
Feb 9, 202627.5927.7627.4727.7427.740.62%379,893
Feb 6, 202627.3327.6127.3327.5727.571.32%380,357
Feb 5, 202627.1227.3327.0927.2127.21-0.44%418,039
Feb 4, 202627.4227.4227.0927.3327.331.26%481,779
Feb 3, 202626.8727.0226.7826.9926.990.41%510,629
Feb 2, 202627.1427.1826.8826.8826.88-0.81%643,422
Jan 30, 202627.0427.1126.8427.1027.10-0.18%546,189
Jan 29, 202626.9327.2026.8627.1527.151.42%570,931
Jan 28, 202626.9627.0526.7426.7726.77-0.85%412,818
Jan 27, 202626.9527.0326.8927.0027.000.22%329,269
Jan 26, 202627.0027.0926.9126.9426.940.04%468,994
Jan 23, 202626.7826.9526.7226.9326.930.45%585,240
Jan 22, 202627.0627.1026.8026.8126.81-0.63%466,129
Jan 21, 202627.0627.0826.8226.9826.980.07%674,229
Jan 20, 202627.2027.2026.9626.9626.96-1.57%460,622
Jan 16, 202627.1127.4427.0927.3927.391.01%432,265
Jan 15, 202627.0327.2227.0127.1227.120.54%333,609
Jan 14, 202626.8326.9826.7926.9726.970.60%862,169
Jan 13, 202626.6926.8226.5126.8126.810.37%471,138
Jan 12, 202626.7026.8026.6526.7126.710.15%421,763
Jan 9, 202626.6426.7726.6426.6726.67-387,468
Jan 8, 202626.4126.7326.4126.6726.670.68%513,586
Jan 7, 202626.7426.7926.4926.4926.49-0.45%519,563
Jan 6, 202626.4426.6626.3926.6126.610.38%512,213
Jan 5, 202626.3726.5726.2426.5126.510.15%452,199
Jan 2, 202626.4326.5226.2726.4726.470.19%492,009
Dec 31, 202526.6026.6026.4026.4226.42-0.71%547,163
Dec 30, 202526.5926.6126.5226.6126.610.19%459,607
Dec 29, 202526.5226.5826.4926.5626.560.26%538,629
Dec 26, 202526.4626.5126.3926.4926.490.15%426,760
Dec 24, 202526.3426.4926.3426.4526.450.49%235,976
Dec 23, 202526.3226.3326.2126.3226.320.38%831,255
Dec 22, 202526.1626.2726.0926.2226.220.34%908,029
Dec 19, 202526.2026.2826.1226.1326.13-0.27%882,414
Dec 18, 202526.3726.4226.1926.2026.20-0.27%1,111,327
Dec 17, 202526.1726.3626.1726.2726.270.19%918,579
Dec 16, 202526.4026.4426.1726.2226.22-2.92%665,733
Dec 15, 202526.9827.0126.8427.0126.380.67%494,960
Dec 12, 202526.9127.0326.7726.8326.20-0.17%495,749
Dec 11, 202526.8526.9726.7826.8826.250.35%425,805
Dec 10, 202526.7226.9326.6926.7826.160.36%403,101
Dec 9, 202526.8527.0026.6826.6926.06-0.43%266,628
Dec 8, 202526.9826.9826.7826.8026.18-0.65%406,198
Dec 5, 202527.0427.0826.9626.9826.35-0.17%450,114
Dec 4, 202527.0527.1627.0027.0226.39-0.26%427,455
Dec 3, 202527.1027.1527.0327.0926.460.07%400,118
Dec 2, 202527.1927.1926.9927.0726.44-0.04%362,779
Dec 1, 202527.1927.2627.0827.0826.45-1.02%472,697
Nov 28, 202527.2827.4527.2627.3626.720.18%103,836
Nov 26, 202527.1427.4327.1027.3126.670.66%372,569
Nov 25, 202527.0127.2527.0127.1326.500.74%514,174
Nov 24, 202526.8926.9526.7626.9326.300.07%373,271
Nov 21, 202526.6426.9726.5626.9126.281.32%450,814
Nov 20, 202526.8426.9326.5626.5625.94-0.56%355,676
Nov 19, 202526.9326.9326.6326.7126.09-0.74%384,784
Nov 18, 202526.7626.9626.7526.9126.280.34%339,744
Nov 17, 202527.0227.0526.7626.8226.19-0.63%360,436
Nov 14, 202526.9927.0326.8726.9926.360.22%395,764
Nov 13, 202527.1727.2026.9226.9326.30-1.32%426,719
Nov 12, 202527.4027.4227.2927.2926.65-0.69%384,956
Nov 11, 202527.3227.4927.3227.4826.840.92%316,870
Nov 10, 202527.2127.3127.0727.2326.600.07%400,435
Nov 7, 202526.9127.2326.9127.2126.581.19%348,437
Nov 6, 202526.9627.0126.8726.8926.26-0.22%395,703
Nov 5, 202526.9727.0026.8426.9526.320.15%371,237
Nov 4, 202526.8826.9426.8026.9126.28-514,833
Nov 3, 202526.8426.9226.6126.9126.28-488,976
Oct 31, 202526.7827.0026.7026.9126.280.04%400,697
Oct 30, 202526.7227.0326.7226.9026.270.22%346,787
Oct 29, 202527.2827.3026.7726.8426.21-1.90%352,404
Oct 28, 202527.7727.7727.3527.3626.72-1.65%609,296
Oct 27, 202527.7627.8227.6527.8227.170.25%684,036
Oct 24, 202527.7727.8527.7427.7527.100.29%312,629
Oct 23, 202527.7627.7727.5027.6727.020.04%323,310
Oct 22, 202527.5927.7127.5827.6627.020.44%306,421
Oct 21, 202527.6027.6827.5127.5426.90-0.47%298,169
Oct 20, 202527.5527.6727.5027.6727.020.99%196,452
Oct 17, 202527.2927.4727.2027.4026.760.44%400,485
Oct 16, 202527.3727.4627.2327.2826.64-515,258
Oct 15, 202527.0127.3026.9827.2826.641.15%315,088
Oct 14, 202526.6427.0026.6426.9726.340.90%298,880
Oct 13, 202526.6126.7526.5826.7326.110.62%390,856
Oct 10, 202526.9226.9226.5426.5725.95-0.95%459,192
Oct 9, 202526.9727.0226.7626.8226.19-0.59%415,314