Skip to main content
Dimensional Global Real Estate ETF (DFGR)
NYSEARCA: DFGR · Real-Time Price · USD
27.18
+0.27 (1.00%)
Sep 26, 2025, 4:00 PM EDT - Market closed

DFGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202526.9327.0526.9127.0026.80-0.07%396,560
Sep 2, 202527.1527.1926.9227.0226.82-1.64%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, 202527.0327.1426.9727.0526.85-0.33%338,052
Aug 20, 202527.1227.3227.1027.1426.930.44%274,837
Aug 19, 202526.7627.0426.7627.0226.821.39%308,859
Aug 18, 202526.8726.8726.6426.6526.45-0.67%276,954
Aug 15, 202526.6826.8826.6826.8326.630.52%234,149
Aug 14, 202526.7426.7626.5626.6926.49-0.82%336,482
Aug 13, 202526.8026.9326.7126.9126.710.79%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, 202526.9226.9226.7126.8726.670.37%293,728
Aug 6, 202526.9526.9826.7726.7726.57-0.37%330,271
Aug 5, 202526.8226.9126.7126.8726.670.34%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, 202527.1027.1926.6926.8226.62-1.29%227,937
Jul 29, 202527.0027.2026.8327.1726.961.08%490,013
Jul 28, 202527.2427.2426.8626.8826.68-1.47%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, 202527.0727.1626.9827.0426.840.48%327,848
Jul 18, 202526.9526.9926.8226.9126.710.19%269,070