Dimensional Global Real Estate ETF - DFGR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	26.98	26.8	26.8	26.98	26.78	406,200
December 05, 2025	27.04	26.98	26.98	27.08	26.96	450,114
December 04, 2025	27.05	27.02	27.02	27.16	27	427,500
December 03, 2025	27.1	27.09	27.09	27.15	27.03	400,118
December 02, 2025	27.19	27.07	27.07	27.19	26.99	362,800
December 01, 2025	27.19	27.08	27.08	27.26	27.08	472,700
November 28, 2025	27.28	27.36	27.36	27.45	27.26	103,836
November 26, 2025	27.14	27.31	27.31	27.43	27.1	372,600
November 25, 2025	27.01	27.13	27.13	27.25	27.01	514,200
November 24, 2025	26.89	26.93	26.93	26.95	26.76	373,300
November 21, 2025	26.64	26.91	26.91	26.97	26.56	450,814
November 20, 2025	26.84	26.56	26.56	26.93	26.56	355,700
November 19, 2025	26.87	26.71	26.71	26.93	26.63	384,775
November 18, 2025	26.76	26.91	26.91	26.96	26.75	339,744
November 17, 2025	27.02	26.82	26.82	27.05	26.76	360,436
November 14, 2025	26.99	26.99	26.99	27.03	26.87	395,800
November 13, 2025	27.17	26.93	26.93	27.2	26.92	426,719
November 12, 2025	27.4	27.29	27.29	27.42	27.29	385,000
November 11, 2025	27.32	27.48	27.48	27.49	27.32	316,870
November 10, 2025	27.21	27.23	27.23	27.31	27.07	400,435
November 07, 2025	26.91	27.21	27.21	27.23	26.91	348,437
November 06, 2025	26.96	26.89	26.89	27.01	26.87	395,703
November 05, 2025	26.97	26.95	26.95	27	26.84	371,237
November 04, 2025	26.88	26.91	26.91	26.94	26.8	514,833
November 03, 2025	26.84	26.91	26.91	26.92	26.61	489,000
October 31, 2025	26.78	26.91	26.91	27	26.7	400,626
October 30, 2025	26.72	26.9	26.9	27.02	26.72	346,800
October 29, 2025	27.28	26.84	26.84	27.3	26.77	352,404
October 28, 2025	27.77	27.36	27.36	27.77	27.35	609,300
October 27, 2025	27.76	27.82	27.82	27.82	27.65	684,036
October 24, 2025	27.77	27.75	27.75	27.85	27.74	312,629
October 23, 2025	27.76	27.67	27.67	27.77	27.5	323,310
October 22, 2025	27.59	27.66	27.66	27.71	27.58	306,421
October 21, 2025	27.6	27.54	27.54	27.68	27.51	298,200
October 20, 2025	27.55	27.67	27.67	27.67	27.5	196,500
October 17, 2025	27.29	27.4	27.4	27.47	27.2	400,500
October 16, 2025	27.37	27.28	27.28	27.45	27.22	515,258
October 15, 2025	27.01	27.28	27.28	27.3	26.98	315,100
October 14, 2025	26.64	26.97	26.97	27	26.64	298,900
October 13, 2025	26.61	26.73	26.73	26.75	26.58	390,900
October 10, 2025	26.92	26.57	26.57	26.92	26.54	459,200
October 09, 2025	26.97	26.82	26.82	27.02	26.76	415,314
October 08, 2025	27.1	26.98	26.98	27.1	26.92	401,100
October 07, 2025	27.24	27.1	27.1	27.24	27.03	337,141
October 06, 2025	27.43	27.24	27.24	27.43	27.19	351,300
October 03, 2025	27.34	27.43	27.43	27.59	27.34	402,211
October 02, 2025	27.41	27.29	27.29	27.41	27.2	409,000
October 01, 2025	27.37	27.41	27.41	27.49	27.35	499,139
September 30, 2025	27.22	27.31	27.31	27.36	27.17	459,037
September 29, 2025	27.2	27.16	27.16	27.22	27.08	308,413
September 26, 2025	26.98	27.18	27.18	27.21	26.98	477,245
September 25, 2025	27.01	26.91	26.91	27.08	26.91	537,300
September 24, 2025	27.2	27.05	27.05	27.23	27.04	392,300
September 23, 2025	27.18	27.3	27.3	27.33	27.17	1.02M
September 22, 2025	27.28	27.32	27.11	27.4	27.15	227,915
September 19, 2025	27.43	27.31	27.1	27.45	27.31	319,900
September 18, 2025	27.42	27.43	27.22	27.51	27.35	473,800
September 17, 2025	27.57	27.44	27.23	27.79	27.38	393,100
September 16, 2025	27.62	27.48	27.27	27.65	27.46	323,500
September 15, 2025	27.74	27.65	27.44	27.78	27.57	303,618

Dimensional Global Real Estate ETF (DFGR) AMEX