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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.33	28.56	28.56	28.56	28.29	332,021
February 19, 2026	28.3	28.29	28.29	28.43	28.21	293,330
February 18, 2026	28.71	28.39	28.39	28.71	28.29	404,300
February 17, 2026	28.64	28.81	28.81	28.82	28.5	537,700
February 13, 2026	28.27	28.53	28.53	28.6	28.21	414,221
February 12, 2026	28.41	28.21	28.21	28.59	28.2	520,311
February 11, 2026	28.22	28.18	28.18	28.29	28.07	357,100
February 10, 2026	27.78	28.04	28.04	28.12	27.78	483,332
February 09, 2026	27.59	27.74	27.74	27.76	27.47	379,900
February 06, 2026	27.33	27.57	27.57	27.61	27.33	380,400
February 05, 2026	27.12	27.21	27.21	27.33	27.09	418,039
February 04, 2026	27.42	27.33	27.33	27.42	27.09	481,800
February 03, 2026	26.87	26.99	26.99	27.02	26.78	510,629
February 02, 2026	27.14	26.88	26.88	27.18	26.88	643,422
January 30, 2026	27.04	27.1	27.1	27.11	26.84	546,200
January 29, 2026	26.93	27.15	27.15	27.2	26.86	570,931
January 28, 2026	26.96	26.77	26.77	27.05	26.74	412,818
January 27, 2026	26.95	27	27	27.03	26.89	329,300
January 26, 2026	27	26.94	26.94	27.09	26.91	469,000
January 23, 2026	26.78	26.93	26.93	26.95	26.72	585,240
January 22, 2026	27.06	26.81	26.81	27.1	26.8	466,129
January 21, 2026	27.06	26.98	26.98	27.08	26.82	674,229
January 20, 2026	27.2	26.96	26.96	27.2	26.96	460,628
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

Dimensional Global Real Estate ETF (DFGR) AMEX