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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	27.64	27.64	27.64	27.73	27.59	252,115
September 11, 2025	27.35	27.7	27.7	27.73	27.34	275,900
September 10, 2025	27.33	27.26	27.26	27.42	27.23	275,745
September 09, 2025	27.27	27.28	27.28	27.3	27.2	343,080
September 08, 2025	27.31	27.34	27.34	27.34	27.15	280,000
September 05, 2025	27.3	27.4	27.4	27.5	27.27	293,508
September 04, 2025	27.04	27.12	27.12	27.16	26.93	274,400
September 03, 2025	26.93	27	27	27.05	26.91	396,600
September 02, 2025	27.15	27.02	27.02	27.19	26.92	383,800
August 29, 2025	27.34	27.47	27.47	27.47	27.31	240,403
August 28, 2025	27.41	27.33	27.33	27.41	27.22	328,000
August 27, 2025	27.2	27.4	27.4	27.46	27.2	440,100
August 26, 2025	27.25	27.24	27.24	27.32	27.17	479,711
August 25, 2025	27.4	27.28	27.28	27.48	27.27	297,500
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

Dimensional Global Real Estate ETF (DFGR) AMEX