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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	27.11	27.39	27.39	27.44	27.09	432,824
January 15, 2026	27.05	27.12	27.12	27.22	27.01	330,531
January 14, 2026	26.83	26.97	26.97	26.98	26.79	862,200
January 13, 2026	26.69	26.81	26.81	26.82	26.51	471,139
January 12, 2026	26.7	26.71	26.71	26.8	26.65	421,800
January 09, 2026	26.64	26.67	26.67	26.77	26.64	387,500
January 08, 2026	26.41	26.67	26.67	26.73	26.41	513,600
January 07, 2026	26.74	26.49	26.49	26.79	26.49	519,600
January 06, 2026	26.44	26.61	26.61	26.66	26.39	512,213
January 05, 2026	26.37	26.51	26.51	26.57	26.24	452,200
January 02, 2026	26.43	26.47	26.47	26.52	26.27	492,009
December 31, 2025	26.6	26.42	26.42	26.6	26.4	547,163
December 30, 2025	26.59	26.61	26.61	26.61	26.52	459,607
December 29, 2025	26.52	26.56	26.56	26.58	26.49	538,629
December 26, 2025	26.46	26.49	26.49	26.51	26.39	426,800
December 24, 2025	26.34	26.45	26.45	26.49	26.34	236,000
December 23, 2025	26.32	26.32	26.32	26.33	26.21	831,300
December 22, 2025	26.16	26.22	26.22	26.27	26.09	908,029
December 19, 2025	26.2	26.12	26.12	26.28	26.12	874,620
December 18, 2025	26.37	26.2	26.2	26.42	26.19	1.11M
December 17, 2025	26.17	26.27	26.27	26.36	26.17	918,600
December 16, 2025	26.4	26.22	26.22	26.44	26.17	665,733
December 15, 2025	26.98	27.01	26.38	27.01	26.84	495,000
December 12, 2025	26.91	26.83	26.2	27.03	26.77	495,749
December 11, 2025	26.85	26.88	26.25	26.97	26.78	425,805
December 10, 2025	26.72	26.78	26.78	26.93	26.69	403,101
December 09, 2025	26.85	26.69	26.69	27	26.68	266,628
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

Dimensional Global Real Estate ETF (DFGR) AMEX