Dimensional Global ex US Core Fixed Income ETF (DFGX)
NASDAQ: DFGX · Real-Time Price · USD
53.36
0.00 (0.00%)
At close: Jun 27, 2025, 4:00 PM
53.36
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT
DFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 53.26 | 53.40 | 53.26 | 53.36 | 53.36 | - | 100,509 |
| Jun 26, 2025 | 53.33 | 53.38 | 53.28 | 53.36 | 53.36 | 0.09% | 142,439 |
| Jun 25, 2025 | 53.24 | 53.34 | 53.19 | 53.31 | 53.31 | 0.09% | 115,867 |
| Jun 24, 2025 | 53.25 | 53.38 | 53.23 | 53.26 | 53.26 | -0.02% | 80,147 |
| Jun 23, 2025 | 53.26 | 53.37 | 53.25 | 53.27 | 53.27 | 0.23% | 94,421 |
| Jun 20, 2025 | 53.18 | 53.23 | 53.13 | 53.15 | 53.15 | -0.02% | 90,392 |
| Jun 18, 2025 | 53.14 | 53.26 | 53.14 | 53.16 | 53.16 | 0.08% | 178,458 |
| Jun 17, 2025 | 53.12 | 53.15 | 53.08 | 53.12 | 53.12 | 0.08% | 181,789 |
| Jun 16, 2025 | 53.09 | 53.20 | 53.07 | 53.08 | 53.08 | 0.02% | 82,959 |
| Jun 13, 2025 | 53.15 | 53.15 | 53.02 | 53.07 | 53.07 | -0.37% | 54,986 |
| Jun 12, 2025 | 53.25 | 53.30 | 53.23 | 53.27 | 53.27 | 0.24% | 113,948 |
| Jun 11, 2025 | 53.10 | 53.18 | 53.06 | 53.14 | 53.14 | 0.02% | 120,964 |
| Jun 10, 2025 | 53.12 | 53.15 | 53.04 | 53.13 | 53.13 | 0.26% | 74,445 |
| Jun 9, 2025 | 52.89 | 53.03 | 52.86 | 52.99 | 52.99 | 0.06% | 99,785 |
| Jun 6, 2025 | 52.92 | 53.02 | 52.92 | 52.96 | 52.96 | 0.02% | 118,852 |
| Jun 5, 2025 | 53.03 | 53.04 | 52.91 | 52.95 | 52.95 | -0.62% | 92,779 |
| Jun 4, 2025 | 53.05 | 53.36 | 52.98 | 53.28 | 53.28 | 0.40% | 191,991 |
| Jun 3, 2025 | 53.06 | 53.23 | 52.97 | 53.07 | 53.07 | 0.25% | 155,965 |
| Jun 2, 2025 | 52.89 | 52.97 | 52.82 | 52.94 | 52.94 | -0.15% | 79,388 |
| May 30, 2025 | 52.92 | 53.02 | 52.92 | 53.02 | 53.02 | 0.09% | 113,176 |
| May 29, 2025 | 52.86 | 53.06 | 52.86 | 52.97 | 52.97 | 0.32% | 162,014 |
| May 28, 2025 | 52.74 | 52.90 | 52.73 | 52.80 | 52.80 | -0.32% | 244,337 |
| May 27, 2025 | 52.79 | 52.97 | 52.77 | 52.97 | 52.97 | 0.63% | 82,402 |
| May 23, 2025 | 52.57 | 52.66 | 52.52 | 52.64 | 52.64 | 0.44% | 95,205 |
| May 22, 2025 | 52.26 | 52.50 | 52.24 | 52.41 | 52.41 | 0.32% | 109,760 |
| May 21, 2025 | 52.31 | 52.48 | 52.17 | 52.25 | 52.25 | -0.73% | 70,839 |
| May 20, 2025 | 52.45 | 52.71 | 52.45 | 52.63 | 52.63 | -0.19% | 99,688 |
| May 19, 2025 | 52.51 | 52.75 | 52.51 | 52.73 | 52.73 | 0.13% | 98,206 |
| May 16, 2025 | 52.76 | 52.87 | 52.66 | 52.66 | 52.66 | 0.01% | 91,234 |
| May 15, 2025 | 52.51 | 52.68 | 52.47 | 52.66 | 52.66 | 0.45% | 55,096 |
| May 14, 2025 | 52.43 | 52.53 | 52.30 | 52.42 | 52.42 | -0.18% | 64,431 |
| May 13, 2025 | 52.51 | 52.64 | 52.47 | 52.52 | 52.52 | 0.09% | 48,018 |
| May 12, 2025 | 52.44 | 52.58 | 52.44 | 52.47 | 52.47 | -0.36% | 48,210 |
| May 9, 2025 | 52.70 | 52.88 | 52.66 | 52.66 | 52.66 | 0.10% | 56,634 |
| May 8, 2025 | 52.88 | 53.08 | 52.61 | 52.61 | 52.61 | -0.53% | 432,692 |
| May 7, 2025 | 52.81 | 52.96 | 52.80 | 52.89 | 52.89 | 0.25% | 68,605 |
| May 6, 2025 | 52.70 | 52.77 | 52.62 | 52.76 | 52.76 | 0.11% | 64,988 |
| May 5, 2025 | 52.72 | 52.83 | 52.67 | 52.70 | 52.70 | - | 54,152 |
| May 2, 2025 | 52.85 | 52.85 | 52.69 | 52.70 | 52.70 | -0.31% | 68,647 |
| May 1, 2025 | 52.96 | 52.96 | 52.80 | 52.87 | 52.87 | -0.14% | 129,724 |
| Apr 30, 2025 | 52.84 | 52.98 | 52.84 | 52.94 | 52.94 | 0.18% | 97,585 |
| Apr 29, 2025 | 52.73 | 52.91 | 52.72 | 52.85 | 52.85 | 0.10% | 65,958 |
| Apr 28, 2025 | 52.73 | 52.90 | 52.73 | 52.79 | 52.79 | -0.16% | 49,565 |
| Apr 25, 2025 | 52.84 | 52.90 | 52.79 | 52.88 | 52.88 | -0.05% | 63,939 |
| Apr 24, 2025 | 52.81 | 52.99 | 52.75 | 52.90 | 52.90 | 0.53% | 59,618 |
| Apr 23, 2025 | 52.79 | 52.79 | 52.59 | 52.62 | 52.62 | -0.27% | 42,468 |
| Apr 22, 2025 | 52.67 | 52.83 | 52.55 | 52.76 | 52.76 | 0.57% | 107,763 |
| Apr 21, 2025 | 52.47 | 52.61 | 52.41 | 52.46 | 52.46 | -0.30% | 48,331 |
| Apr 17, 2025 | 52.68 | 52.74 | 52.49 | 52.62 | 52.62 | 0.06% | 89,865 |
| Apr 16, 2025 | 52.49 | 52.63 | 52.44 | 52.59 | 52.59 | 0.61% | 58,558 |