Dimensional Global Real Estate ETF (DFGR) AMEX

26.56

+0.07(+0.26%)

Updated at December 29 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 26, 202526.4626.4926.4926.5126.39426,800
December 24, 202526.3426.4526.4526.4926.34236,000
December 23, 202526.3226.3226.3226.3326.21831,300
December 22, 202526.1626.2226.2226.2726.09908,029
December 19, 202526.226.1226.1226.2826.12874,620
December 18, 202526.3726.226.226.4226.191.11M
December 17, 202526.1726.2726.2726.3626.17918,600
December 16, 202526.426.2226.2226.4426.17665,733
December 15, 202526.9827.0126.3827.0126.84495,000
December 12, 202526.9126.8326.227.0326.77495,749
December 11, 202526.8526.8826.2526.9726.78425,805
December 10, 202526.7226.7826.7826.9326.69403,101
December 09, 202526.8526.6926.692726.68266,628
December 08, 202526.9826.826.826.9826.78406,200
December 05, 202527.0426.9826.9827.0826.96450,114
December 04, 202527.0527.0227.0227.1627427,500
December 03, 202527.127.0927.0927.1527.03400,118
December 02, 202527.1927.0727.0727.1926.99362,800
December 01, 202527.1927.0827.0827.2627.08472,700
November 28, 202527.2827.3627.3627.4527.26103,836
November 26, 202527.1427.3127.3127.4327.1372,600
November 25, 202527.0127.1327.1327.2527.01514,200
November 24, 202526.8926.9326.9326.9526.76373,300
November 21, 202526.6426.9126.9126.9726.56450,814
November 20, 202526.8426.5626.5626.9326.56355,700
November 19, 202526.8726.7126.7126.9326.63384,775
November 18, 202526.7626.9126.9126.9626.75339,744
November 17, 202527.0226.8226.8227.0526.76360,436
November 14, 202526.9926.9926.9927.0326.87395,800
November 13, 202527.1726.9326.9327.226.92426,719
November 12, 202527.427.2927.2927.4227.29385,000
November 11, 202527.3227.4827.4827.4927.32316,870
November 10, 202527.2127.2327.2327.3127.07400,435
November 07, 202526.9127.2127.2127.2326.91348,437
November 06, 202526.9626.8926.8927.0126.87395,703
November 05, 202526.9726.9526.952726.84371,237
November 04, 202526.8826.9126.9126.9426.8514,833
November 03, 202526.8426.9126.9126.9226.61489,000
October 31, 202526.7826.9126.912726.7400,626
October 30, 202526.7226.926.927.0226.72346,800
October 29, 202527.2826.8426.8427.326.77352,404
October 28, 202527.7727.3627.3627.7727.35609,300
October 27, 202527.7627.8227.8227.8227.65684,036
October 24, 202527.7727.7527.7527.8527.74312,629
October 23, 202527.7627.6727.6727.7727.5323,310
October 22, 202527.5927.6627.6627.7127.58306,421
October 21, 202527.627.5427.5427.6827.51298,200
October 20, 202527.5527.6727.6727.6727.5196,500
October 17, 202527.2927.427.427.4727.2400,500
October 16, 202527.3727.2827.2827.4527.22515,258
October 15, 202527.0127.2827.2827.326.98315,100
October 14, 202526.6426.9726.972726.64298,900
October 13, 202526.6126.7326.7326.7526.58390,900
October 10, 202526.9226.5726.5726.9226.54459,200
October 09, 202526.9726.8226.8227.0226.76415,314
October 08, 202527.126.9826.9827.126.92401,100
October 07, 202527.2427.127.127.2427.03337,141
October 06, 202527.4327.2427.2427.4327.19351,300
October 03, 202527.3427.4327.4327.5927.34402,211
October 02, 202527.4127.2927.2927.4127.2409,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved