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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	27.14	27.44	27.44	27.57	27.14	263,738
August 21, 2025	27.03	27.05	27.05	27.14	26.97	338,100
August 20, 2025	27.12	27.14	27.14	27.32	27.1	274,837
August 19, 2025	26.76	27.02	27.02	27.04	26.76	308,900
August 18, 2025	26.87	26.65	26.65	26.87	26.64	277,000
August 15, 2025	26.68	26.83	26.83	26.88	26.68	234,149
August 14, 2025	26.74	26.69	26.69	26.75	26.56	336,500
August 13, 2025	26.8	26.91	26.91	26.93	26.71	333,823
August 12, 2025	26.6	26.7	26.7	26.73	26.49	310,700
August 11, 2025	26.7	26.56	26.56	26.71	26.55	280,800
August 08, 2025	26.9	26.71	26.71	26.92	26.66	411,300
August 07, 2025	26.92	26.87	26.87	26.92	26.71	293,728
August 06, 2025	26.95	26.77	26.77	26.98	26.77	330,300
August 05, 2025	26.82	26.87	26.87	26.91	26.71	519,531
August 04, 2025	26.63	26.78	26.78	26.81	26.63	382,532
August 01, 2025	26.71	26.53	26.53	26.72	26.34	492,704
July 31, 2025	26.74	26.52	26.52	26.8	26.49	356,400
July 30, 2025	27.1	26.82	26.82	27.19	26.69	227,937
July 29, 2025	27	27.17	27.17	27.2	26.83	490,013
July 28, 2025	27.24	26.88	26.88	27.24	26.86	245,400
July 25, 2025	27.31	27.28	27.28	27.31	27.04	259,341
July 24, 2025	27.38	27.31	27.31	27.43	27.31	248,200
July 23, 2025	27.46	27.46	27.46	27.48	27.35	300,445
July 22, 2025	27.24	27.45	27.45	27.47	27.14	368,800
July 21, 2025	27.07	27.04	27.04	27.16	26.98	327,848
July 18, 2025	26.95	26.91	26.91	26.99	26.82	269,100
July 17, 2025	26.85	26.86	26.86	26.91	26.74	263,800
July 16, 2025	26.83	26.89	26.89	26.92	26.69	349,800
July 15, 2025	26.99	26.66	26.66	26.99	26.6	373,231
July 14, 2025	26.84	26.99	26.99	26.99	26.79	316,000
July 11, 2025	26.7	26.78	26.78	26.85	26.61	346,313
July 10, 2025	26.74	26.85	26.85	27	26.7	228,500
July 09, 2025	26.79	26.78	26.78	26.83	26.65	368,800
July 08, 2025	26.73	26.77	26.77	26.83	26.68	346,800
July 07, 2025	27.04	26.82	26.82	27.14	26.7	375,370
July 03, 2025	27.05	27.06	27.06	27.13	26.94	184,900
July 02, 2025	26.88	27	27	27.05	26.8	503,031
July 01, 2025	26.83	26.99	26.99	27.13	26.78	518,503
June 30, 2025	26.7	26.83	26.83	26.85	26.43	548,503
June 27, 2025	26.67	26.69	26.69	26.9	26.6	510,300
June 26, 2025	26.66	26.64	26.64	26.67	26.38	419,300
June 25, 2025	27.03	26.64	26.64	27.03	26.6	478,000
June 24, 2025	27.12	27.12	27.12	27.22	26.97	320,021
June 23, 2025	26.9	27.25	27.07	27.26	26.89	281,300
June 20, 2025	27	26.87	26.69	27.09	26.87	272,016
June 18, 2025	26.91	26.93	26.75	27.11	26.83	341,624
June 17, 2025	26.94	26.85	26.67	27.01	26.78	201,331
June 16, 2025	27.03	26.92	26.74	27.2	26.84	207,500
June 13, 2025	26.98	26.89	26.71	27.06	26.77	249,931
June 12, 2025	27.08	27.17	26.99	27.17	27.01	359,600
June 11, 2025	27.16	27.02	26.84	27.25	26.93	433,100
June 10, 2025	27.04	27.1	26.92	27.13	27.01	221,600
June 09, 2025	26.9	26.94	26.76	27.06	26.74	212,414
June 06, 2025	26.84	26.86	26.68	26.97	26.76	239,434
June 05, 2025	26.85	26.79	26.61	26.9	26.73	249,600
June 04, 2025	26.75	26.76	26.58	26.88	26.66	382,904
June 03, 2025	26.8	26.78	26.6	26.83	26.62	301,613
June 02, 2025	26.7	26.91	26.73	26.91	26.49	343,243
May 30, 2025	26.73	26.82	26.82	26.88	26.6	307,550
May 29, 2025	26.58	26.76	26.76	26.81	26.54	299,100

Dimensional Global Real Estate ETF (DFGR) AMEX