Dimensional Global ex US Core Fixed Income ETF (DFGX)
NASDAQ: DFGX · Real-Time Price · USD
53.54
-0.15 (-0.27%)
At close: Dec 5, 2025, 4:00 PM EST
53.54
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
DFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.69 | 53.69 | 53.53 | 53.54 | 53.54 | -0.27% | 143,361 |
| Dec 4, 2025 | 53.72 | 53.74 | 53.66 | 53.69 | 53.69 | -0.15% | 112,843 |
| Dec 3, 2025 | 53.76 | 53.77 | 53.72 | 53.77 | 53.77 | 0.13% | 135,367 |
| Dec 2, 2025 | 53.67 | 53.70 | 53.65 | 53.70 | 53.70 | - | 127,352 |
| Dec 1, 2025 | 53.65 | 53.70 | 53.31 | 53.70 | 53.70 | -0.31% | 155,742 |
| Nov 28, 2025 | 53.88 | 53.88 | 53.83 | 53.86 | 53.86 | -0.04% | 27,515 |
| Nov 26, 2025 | 53.94 | 53.94 | 53.81 | 53.89 | 53.89 | 0.06% | 240,118 |
| Nov 25, 2025 | 53.81 | 53.91 | 53.80 | 53.86 | 53.86 | 0.19% | 195,215 |
| Nov 24, 2025 | 53.73 | 53.80 | 53.70 | 53.76 | 53.76 | 0.07% | 194,424 |
| Nov 21, 2025 | 53.71 | 53.89 | 53.64 | 53.72 | 53.72 | 0.23% | 585,392 |
| Nov 20, 2025 | 53.56 | 53.62 | 53.55 | 53.60 | 53.60 | 0.08% | 219,933 |
| Nov 19, 2025 | 53.64 | 53.68 | 53.51 | 53.56 | 53.56 | -0.07% | 144,177 |
| Nov 18, 2025 | 53.66 | 53.70 | 53.59 | 53.60 | 53.60 | -1.13% | 85,994 |
| Nov 17, 2025 | 54.23 | 54.26 | 54.11 | 54.21 | 53.65 | 0.05% | 118,525 |
| Nov 14, 2025 | 54.24 | 54.29 | 54.17 | 54.18 | 53.62 | -0.25% | 134,265 |
| Nov 13, 2025 | 54.33 | 54.36 | 54.29 | 54.32 | 53.76 | -0.32% | 124,093 |
| Nov 12, 2025 | 54.58 | 54.58 | 54.33 | 54.49 | 53.93 | -0.02% | 204,319 |
| Nov 11, 2025 | 54.46 | 54.52 | 54.45 | 54.50 | 53.94 | 0.16% | 131,413 |
| Nov 10, 2025 | 54.37 | 54.44 | 54.37 | 54.42 | 53.86 | 0.03% | 73,030 |
| Nov 7, 2025 | 54.43 | 54.44 | 54.34 | 54.40 | 53.84 | -0.14% | 115,012 |
| Nov 6, 2025 | 54.50 | 54.51 | 54.44 | 54.48 | 53.92 | 0.15% | 96,880 |
| Nov 5, 2025 | 54.43 | 54.43 | 54.38 | 54.40 | 53.84 | -0.15% | 120,783 |
| Nov 4, 2025 | 54.52 | 54.54 | 54.47 | 54.48 | 53.92 | -0.04% | 110,772 |
| Nov 3, 2025 | 54.45 | 54.53 | 54.45 | 54.50 | 53.94 | -0.22% | 129,083 |
| Oct 31, 2025 | 54.66 | 54.66 | 54.55 | 54.62 | 54.05 | 0.03% | 84,324 |
| Oct 30, 2025 | 54.48 | 54.62 | 54.48 | 54.60 | 54.04 | 0.34% | 179,411 |
| Oct 29, 2025 | 54.64 | 54.67 | 54.35 | 54.41 | 53.85 | -0.51% | 149,876 |
| Oct 28, 2025 | 54.67 | 54.73 | 54.66 | 54.69 | 54.13 | 0.11% | 132,669 |
| Oct 27, 2025 | 54.56 | 54.69 | 54.56 | 54.63 | 54.07 | 0.11% | 131,043 |
| Oct 24, 2025 | 54.60 | 54.62 | 54.56 | 54.57 | 54.01 | -0.04% | 92,579 |
| Oct 23, 2025 | 54.58 | 54.63 | 54.58 | 54.59 | 54.03 | -0.15% | 90,087 |
| Oct 22, 2025 | 54.63 | 54.69 | 54.60 | 54.67 | 54.11 | 0.11% | 214,711 |
| Oct 21, 2025 | 54.61 | 54.68 | 54.59 | 54.61 | 54.05 | 0.09% | 89,534 |
| Oct 20, 2025 | 54.58 | 54.59 | 54.52 | 54.56 | 54.00 | 0.13% | 73,005 |
| Oct 17, 2025 | 54.48 | 54.54 | 54.45 | 54.49 | 53.93 | -0.24% | 86,330 |
| Oct 16, 2025 | 54.41 | 54.64 | 54.41 | 54.62 | 54.06 | 0.39% | 107,691 |
| Oct 15, 2025 | 54.40 | 54.47 | 54.38 | 54.41 | 53.85 | 0.15% | 111,310 |
| Oct 14, 2025 | 54.22 | 54.37 | 54.22 | 54.33 | 53.77 | 0.19% | 68,433 |
| Oct 13, 2025 | 54.17 | 54.24 | 54.15 | 54.23 | 53.67 | 0.06% | 63,543 |
| Oct 10, 2025 | 54.08 | 54.23 | 54.07 | 54.19 | 53.63 | 0.28% | 66,093 |
| Oct 9, 2025 | 54.03 | 54.06 | 53.99 | 54.04 | 53.49 | -0.06% | 113,814 |
| Oct 8, 2025 | 54.14 | 54.14 | 54.05 | 54.08 | 53.52 | 0.23% | 92,863 |
| Oct 7, 2025 | 53.93 | 54.04 | 53.93 | 53.95 | 53.40 | - | 50,099 |
| Oct 6, 2025 | 54.07 | 54.07 | 53.93 | 53.95 | 53.40 | -0.23% | 41,708 |
| Oct 3, 2025 | 54.07 | 54.11 | 53.97 | 54.08 | 53.52 | 0.01% | 89,807 |
| Oct 2, 2025 | 53.98 | 54.10 | 53.97 | 54.07 | 53.52 | 0.07% | 112,969 |
| Oct 1, 2025 | 54.02 | 54.06 | 53.99 | 54.03 | 53.48 | 0.13% | 101,354 |
| Sep 30, 2025 | 53.95 | 54.03 | 53.95 | 53.96 | 53.41 | -0.06% | 102,526 |
| Sep 29, 2025 | 53.88 | 54.02 | 53.86 | 53.99 | 53.44 | 0.28% | 92,282 |
| Sep 26, 2025 | 53.79 | 53.92 | 53.79 | 53.85 | 53.29 | 0.13% | 89,819 |
| Sep 25, 2025 | 53.77 | 53.80 | 53.73 | 53.78 | 53.22 | -0.15% | 62,201 |
| Sep 24, 2025 | 53.86 | 53.91 | 53.85 | 53.86 | 53.30 | -0.08% | 109,577 |
| Sep 23, 2025 | 53.90 | 53.93 | 53.86 | 53.90 | 53.34 | 0.04% | 519,020 |
| Sep 22, 2025 | 53.89 | 53.90 | 53.85 | 53.87 | 53.32 | -0.06% | 68,065 |
| Sep 19, 2025 | 53.90 | 53.94 | 53.88 | 53.91 | 53.35 | -0.03% | 81,579 |
| Sep 18, 2025 | 53.98 | 53.98 | 53.86 | 53.92 | 53.37 | -0.13% | 107,175 |
| Sep 17, 2025 | 53.98 | 54.13 | 53.96 | 53.99 | 53.44 | 0.07% | 84,342 |
| Sep 16, 2025 | 53.92 | 53.99 | 53.92 | 53.95 | 53.40 | 0.01% | 107,062 |
| Sep 15, 2025 | 53.91 | 53.99 | 53.91 | 53.95 | 53.39 | 0.09% | 61,674 |
| Sep 12, 2025 | 53.88 | 53.92 | 53.87 | 53.90 | 53.35 | -0.20% | 94,396 |
| Sep 11, 2025 | 54.08 | 54.08 | 53.91 | 54.01 | 53.46 | 0.11% | 83,670 |
| Sep 10, 2025 | 53.91 | 54.00 | 53.89 | 53.95 | 53.40 | 0.15% | 87,624 |
| Sep 9, 2025 | 53.88 | 53.88 | 53.81 | 53.87 | 53.32 | -0.09% | 63,045 |
| Sep 8, 2025 | 53.85 | 53.93 | 53.84 | 53.92 | 53.37 | 0.69% | 77,576 |
| Sep 5, 2025 | 53.78 | 53.83 | 53.53 | 53.55 | 53.00 | 0.05% | 90,216 |
| Sep 4, 2025 | 53.47 | 53.56 | 53.45 | 53.53 | 52.98 | 0.30% | 95,163 |
| Sep 3, 2025 | 53.24 | 53.41 | 53.23 | 53.37 | 52.82 | 0.29% | 97,454 |
| Sep 2, 2025 | 53.14 | 53.23 | 53.14 | 53.22 | 52.67 | -0.52% | 61,117 |
| Aug 29, 2025 | 53.42 | 53.52 | 53.41 | 53.49 | 52.94 | 0.01% | 90,194 |
| Aug 28, 2025 | 53.39 | 53.50 | 53.37 | 53.49 | 52.94 | 0.13% | 57,125 |
| Aug 27, 2025 | 53.32 | 53.45 | 53.32 | 53.42 | 52.87 | 0.06% | 104,189 |
| Aug 26, 2025 | 53.36 | 53.46 | 53.30 | 53.39 | 52.84 | -0.06% | 114,961 |
| Aug 25, 2025 | 53.28 | 53.44 | 53.28 | 53.42 | 52.87 | -0.17% | 555,226 |
| Aug 22, 2025 | 53.37 | 53.52 | 53.37 | 53.51 | 52.96 | 0.34% | 85,218 |
| Aug 21, 2025 | 53.43 | 53.43 | 53.29 | 53.33 | 52.78 | -0.35% | 79,611 |
| Aug 20, 2025 | 53.44 | 53.52 | 53.44 | 53.51 | 52.97 | 0.19% | 81,468 |
| Aug 19, 2025 | 53.39 | 53.43 | 53.38 | 53.42 | 52.87 | 0.06% | 86,588 |
| Aug 18, 2025 | 53.44 | 53.44 | 53.33 | 53.39 | 52.84 | 0.04% | 108,034 |
| Aug 15, 2025 | 53.42 | 53.43 | 53.32 | 53.37 | 52.82 | -0.47% | 102,822 |
| Aug 14, 2025 | 53.60 | 53.63 | 53.56 | 53.62 | 53.07 | -0.16% | 79,532 |
| Aug 13, 2025 | 53.63 | 53.73 | 53.62 | 53.70 | 53.15 | 0.36% | 112,795 |
| Aug 12, 2025 | 53.55 | 53.55 | 53.44 | 53.51 | 52.96 | -0.18% | 77,064 |
| Aug 11, 2025 | 53.49 | 53.65 | 53.49 | 53.61 | 53.06 | 0.04% | 83,426 |
| Aug 8, 2025 | 53.64 | 53.64 | 53.53 | 53.59 | 53.04 | -0.14% | 305,298 |
| Aug 7, 2025 | 53.64 | 53.72 | 53.63 | 53.66 | 53.11 | 0.07% | 125,937 |
| Aug 6, 2025 | 53.70 | 53.70 | 53.52 | 53.63 | 53.07 | -0.07% | 107,413 |
| Aug 5, 2025 | 53.61 | 53.72 | 53.61 | 53.67 | 53.11 | -0.04% | 85,160 |
| Aug 4, 2025 | 53.58 | 53.70 | 53.56 | 53.69 | 53.13 | 0.26% | 77,383 |
| Aug 1, 2025 | 53.50 | 53.58 | 53.47 | 53.55 | 53.00 | 0.30% | 70,491 |
| Jul 31, 2025 | 53.40 | 53.41 | 53.38 | 53.39 | 52.84 | 0.13% | 44,652 |
| Jul 30, 2025 | 53.32 | 53.36 | 53.29 | 53.32 | 52.77 | -0.13% | 52,820 |
| Jul 29, 2025 | 53.32 | 53.45 | 53.29 | 53.39 | 52.84 | 0.17% | 118,067 |
| Jul 28, 2025 | 53.28 | 53.38 | 53.26 | 53.30 | 52.75 | 0.13% | 87,846 |
| Jul 25, 2025 | 53.08 | 53.25 | 53.08 | 53.23 | 52.68 | 0.18% | 86,261 |
| Jul 24, 2025 | 53.07 | 53.20 | 53.07 | 53.13 | 52.58 | -0.13% | 385,318 |
| Jul 23, 2025 | 53.29 | 53.37 | 53.18 | 53.20 | 52.65 | -0.42% | 50,194 |
| Jul 22, 2025 | 53.38 | 53.47 | 53.36 | 53.42 | 52.87 | 0.21% | 52,009 |
| Jul 21, 2025 | 53.31 | 53.35 | 53.28 | 53.31 | 52.76 | 0.40% | 69,711 |
| Jul 18, 2025 | 53.08 | 53.14 | 53.07 | 53.10 | 52.55 | 0.03% | 60,309 |
| Jul 17, 2025 | 53.07 | 53.12 | 53.05 | 53.08 | 52.54 | 0.01% | 104,648 |