Dimensional Global Real Estate ETF (NY:DFGR)

26.99 +0.16 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 26.70 26.85 26.43 26.83 548,503 +0.14(+0.52%)
Jun 27, 2025 26.67 26.90 26.60 26.69 510,265 +0.05(+0.19%)
Jun 26, 2025 26.66 26.67 26.38 26.64 419,297 +0.00(+0.00%)
Jun 25, 2025 27.03 27.03 26.60 26.64 477,963 -0.48(-1.77%)
Jun 24, 2025 27.12 27.22 26.97 27.12 320,021 +0.05(+0.19%)
Jun 23, 2025 26.72 27.08 26.71 27.07 283,161 +0.38(+1.41%)
Jun 20, 2025 26.82 26.91 26.69 26.69 273,834 -0.06(-0.22%)
Jun 18, 2025 26.73 26.93 26.65 26.75 343,908 +0.08(+0.30%)
Jun 17, 2025 26.76 26.83 26.60 26.67 202,677 -0.07(-0.26%)
Jun 16, 2025 26.85 27.02 26.66 26.74 208,869 +0.03(+0.11%)
Jun 13, 2025 26.80 26.88 26.59 26.71 251,602 -0.28(-1.03%)
Jun 12, 2025 26.90 26.99 26.83 26.99 361,963 +0.15(+0.56%)
Jun 11, 2025 26.98 27.07 26.75 26.84 435,965 -0.08(-0.30%)
Jun 10, 2025 26.86 26.95 26.84 26.92 223,036 +0.16(+0.59%)
Jun 09, 2025 26.72 26.88 26.56 26.76 213,834 +0.08(+0.30%)
Jun 06, 2025 26.66 26.79 26.58 26.68 241,035 +0.07(+0.26%)
Jun 05, 2025 26.67 26.72 26.55 26.61 251,255 +0.03(+0.11%)
Jun 04, 2025 26.57 26.70 26.48 26.58 385,464 -0.02(-0.07%)
Jun 03, 2025 26.62 26.65 26.45 26.60 303,629 -0.13(-0.48%)
Jun 02, 2025 26.52 26.73 26.32 26.73 345,536 +0.09(+0.34%)
May 30, 2025 26.55 26.70 26.42 26.64 309,606 +0.06(+0.22%)
May 29, 2025 26.40 26.63 26.36 26.58 301,066 +0.19(+0.73%)
May 28, 2025 26.34 26.39 26.24 26.39 322,177 -0.03(-0.13%)
May 27, 2025 26.21 26.50 26.13 26.42 290,583 +0.42(+1.60%)
May 23, 2025 25.89 26.05 25.82 26.01 327,436 +0.10(+0.38%)
May 22, 2025 26.00 26.02 25.77 25.91 204,740 -0.12(-0.46%)
May 21, 2025 26.46 26.49 26.00 26.03 307,866 -0.54(-2.02%)
May 20, 2025 26.51 26.62 26.43 26.56 264,370 -0.10(-0.37%)
May 19, 2025 26.43 26.66 26.40 26.66 175,001 +0.08(+0.30%)
May 16, 2025 26.31 26.59 26.30 26.58 236,943 +0.28(+1.06%)
May 15, 2025 25.90 26.33 25.90 26.30 246,556 +0.44(+1.69%)
May 14, 2025 26.04 26.04 25.78 25.87 221,994 -0.18(-0.69%)
May 13, 2025 26.33 26.33 25.98 26.05 407,684 -0.33(-1.24%)
May 12, 2025 26.61 26.61 26.25 26.37 241,064 +0.04(+0.15%)
May 09, 2025 26.25 26.42 26.21 26.33 224,712 +0.13(+0.49%)
May 08, 2025 26.37 26.39 26.14 26.20 231,634 -0.11(-0.41%)
May 07, 2025 26.38 26.53 26.31 26.31 169,642 -0.10(-0.38%)
May 06, 2025 26.38 26.55 26.27 26.41 224,794 -0.08(-0.30%)
May 05, 2025 26.52 26.58 26.37 26.49 424,832 -0.03(-0.11%)
May 02, 2025 26.50 26.57 26.41 26.52 201,522 +0.35(+1.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.