Skip to main content
Dimensional Global Real Estate ETF (DFGR)
NYSEARCA: DFGR · Real-Time Price · USD
28.53
+0.13 (0.46%)
At close: Apr 28, 2026, 4:00 PM EDT
28.53
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

DFGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.3428.5728.2628.5328.530.46%389,072
Apr 27, 202628.5428.6528.3728.4028.40-0.60%359,302
Apr 24, 202628.5828.6928.5228.5728.57-0.07%346,289
Apr 23, 202628.3628.6428.3428.5928.590.88%288,048
Apr 22, 202628.6328.6828.2428.3428.34-0.60%386,729
Apr 21, 202628.9728.9728.5128.5128.51-1.62%395,343
Apr 20, 202628.8929.0128.8328.9828.980.03%318,659
Apr 17, 202628.7529.0328.7228.9728.971.36%488,496
Apr 16, 202628.4228.6028.4228.5828.580.78%373,873
Apr 15, 202628.3228.3728.1928.3628.360.11%360,010
Apr 14, 202628.0828.3627.9828.3328.331.11%296,863
Apr 13, 202627.8328.0527.7728.0228.020.18%311,163
Apr 10, 202627.8928.0327.8627.9727.970.36%329,496
Apr 9, 202627.5628.0827.5627.8727.870.61%299,369
Apr 8, 202627.6627.7427.5527.7027.702.14%554,534
Apr 7, 202626.9827.1526.8627.1227.120.15%456,661
Apr 6, 202626.9827.1326.9527.0827.080.30%324,635
Apr 2, 202626.5227.0226.5227.0027.000.97%363,039
Apr 1, 202626.7426.8226.6526.7426.740.60%468,603
Mar 31, 202626.3826.6826.2626.5826.581.72%585,499
Mar 30, 202626.2726.4226.0526.1326.130.21%402,799
Mar 27, 202626.2026.3026.0226.0826.08-0.78%516,980
Mar 26, 202626.2826.4726.2226.2826.28-0.49%387,655
Mar 25, 202626.5626.6126.3326.4126.410.19%305,711
Mar 24, 202626.4426.6226.3226.3626.36-1.01%335,387
Mar 23, 202626.8727.0026.6326.6326.530.49%445,723
Mar 20, 202627.2927.2926.4126.5026.40-3.04%345,146
Mar 19, 202627.2027.4327.1527.3327.23-0.22%343,867
Mar 18, 202627.6727.7227.3927.3927.29-1.40%291,433
Mar 17, 202627.8827.9727.7727.7827.680.29%247,730
Mar 16, 202627.6227.8427.6227.7027.601.15%266,743
Mar 13, 202627.5927.7027.3527.3927.28-0.31%215,006
Mar 12, 202627.5127.6327.3927.4727.37-0.78%315,290
Mar 11, 202627.7927.8527.6127.6927.58-0.91%295,457
Mar 10, 202627.8928.2127.8027.9427.840.05%406,795
Mar 9, 202627.5728.0227.3227.9327.820.04%328,963
Mar 6, 202627.9827.9827.7627.9227.81-0.98%322,487
Mar 5, 202628.2528.2827.9728.1928.08-1.02%365,532
Mar 4, 202628.4428.5128.1128.4828.370.11%360,819
Mar 3, 202628.2228.5327.9728.4528.34-0.97%442,342
Mar 2, 202628.5328.8428.5328.7328.62-0.17%338,182
Feb 27, 202628.6628.9428.6628.7828.670.10%274,805
Feb 26, 202628.6828.7828.6328.7528.640.52%353,409
Feb 25, 202628.6328.6628.4828.6028.490.02%319,168
Feb 24, 202628.5328.6228.4628.6028.490.05%362,481
Feb 23, 202628.5228.7028.4928.5828.470.09%401,811
Feb 20, 202628.3328.5628.2928.5628.450.94%332,021
Feb 19, 202628.3028.4328.2128.2928.18-0.35%293,330
Feb 18, 202628.7128.7128.2928.3928.28-1.46%404,296
Feb 17, 202628.6428.8228.5028.8128.700.98%537,675
Feb 13, 202628.2728.6028.2128.5328.421.13%414,221
Feb 12, 202628.4128.5928.2028.2128.100.11%520,311
Feb 11, 202628.2228.2928.0728.1828.070.50%357,086
Feb 10, 202627.7828.1227.7828.0427.931.08%483,332
Feb 9, 202627.5927.7627.4727.7427.640.62%379,893
Feb 6, 202627.3327.6127.3327.5727.471.32%380,357
Feb 5, 202627.1227.3327.0927.2127.11-0.44%418,039
Feb 4, 202627.4227.4227.0927.3327.231.26%481,779
Feb 3, 202626.8727.0226.7826.9926.890.41%510,629
Feb 2, 202627.1427.1826.8826.8826.78-0.81%643,422
Jan 30, 202627.0427.1126.8427.1027.00-0.18%546,189
Jan 29, 202626.9327.2026.8627.1527.051.42%570,931
Jan 28, 202626.9627.0526.7426.7726.67-0.85%412,818
Jan 27, 202626.9527.0326.8927.0026.900.22%329,269
Jan 26, 202627.0027.0926.9126.9426.840.04%468,994
Jan 23, 202626.7826.9526.7226.9326.830.45%585,240
Jan 22, 202627.0627.1026.8026.8126.71-0.63%466,129
Jan 21, 202627.0627.0826.8226.9826.880.07%674,229
Jan 20, 202627.2027.2026.9626.9626.86-1.57%460,628
Jan 16, 202627.1127.4427.0927.3927.291.01%432,824
Jan 15, 202627.0327.2227.0127.1227.010.54%333,610
Jan 14, 202626.8326.9826.7926.9726.870.60%862,172
Jan 13, 202626.6926.8226.5126.8126.710.37%471,139
Jan 12, 202626.7026.8026.6526.7126.610.15%421,763
Jan 9, 202626.6426.7726.6426.6726.57-387,468
Jan 8, 202626.4126.7326.4126.6726.570.68%513,586
Jan 7, 202626.7426.7926.4926.4926.39-0.45%519,563
Jan 6, 202626.4426.6626.3926.6126.510.38%512,213
Jan 5, 202626.3726.5726.2426.5126.410.15%452,199
Jan 2, 202626.4326.5226.2726.4726.370.19%492,009
Dec 31, 202526.6026.6026.4026.4226.32-0.71%547,163
Dec 30, 202526.5926.6126.5226.6126.510.19%459,607
Dec 29, 202526.5226.5826.4926.5626.460.26%538,629
Dec 26, 202526.4626.5126.3926.4926.390.15%426,760
Dec 24, 202526.3426.4926.3426.4526.350.49%235,976
Dec 23, 202526.3226.3326.2126.3226.220.38%831,255
Dec 22, 202526.1626.2726.0926.2226.120.34%908,029
Dec 19, 202526.2026.2826.1226.1326.03-0.27%882,475
Dec 18, 202526.3726.4226.1926.2026.10-0.27%1,111,327
Dec 17, 202526.1726.3626.1726.2726.170.19%918,579
Dec 16, 202526.4026.4426.1726.2226.12-2.92%665,733
Dec 15, 202526.9827.0126.8427.0126.280.67%494,960
Dec 12, 202526.9127.0326.7726.8326.11-0.17%495,749
Dec 11, 202526.8526.9726.7826.8826.150.35%425,805
Dec 10, 202526.7226.9326.6926.7826.060.36%403,101
Dec 9, 202526.8527.0026.6826.6925.97-0.43%266,628
Dec 8, 202526.9826.9826.7826.8026.08-0.65%406,198
Dec 5, 202527.0427.0826.9626.9826.25-0.17%450,114
Dec 4, 202527.0527.1627.0027.0226.29-0.26%427,455
Dec 3, 202527.1027.1527.0327.0926.360.07%400,118