Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	28.36	28.88	28.36	28.86	353,947	+0.50(+1.76%)
Apr 29, 2026	28.43	28.52	28.25	28.36	392,888	-0.17(-0.60%)
Apr 28, 2026	28.34	28.57	28.26	28.53	389,072	+0.13(+0.46%)
Apr 27, 2026	28.54	28.65	28.37	28.40	359,305	-0.17(-0.60%)
Apr 24, 2026	28.58	28.69	28.52	28.57	346,790	-0.02(-0.07%)
Apr 23, 2026	28.36	28.64	28.35	28.59	288,048	+0.25(+0.88%)
Apr 22, 2026	28.63	28.68	28.24	28.34	386,732	-0.17(-0.60%)
Apr 21, 2026	28.97	28.97	28.51	28.51	395,343	-0.47(-1.62%)
Apr 20, 2026	28.89	29.00	28.82	28.98	368,659	+0.01(+0.03%)
Apr 17, 2026	28.75	29.02	28.71	28.97	488,497	+0.39(+1.36%)
Apr 16, 2026	28.42	28.60	28.42	28.58	373,873	+0.22(+0.78%)
Apr 15, 2026	28.32	28.37	28.19	28.36	360,011	+0.03(+0.11%)
Apr 14, 2026	28.08	28.36	27.98	28.33	296,864	+0.31(+1.11%)
Apr 13, 2026	27.83	28.05	27.77	28.02	311,164	+0.05(+0.18%)
Apr 10, 2026	27.89	28.03	27.86	27.97	329,496	+0.10(+0.36%)
Apr 09, 2026	27.56	28.08	27.56	27.87	299,370	+0.17(+0.61%)
Apr 08, 2026	27.66	27.74	27.55	27.70	554,536	+0.58(+2.14%)
Apr 07, 2026	26.98	27.15	26.86	27.12	456,664	+0.04(+0.15%)
Apr 06, 2026	26.98	27.13	26.95	27.08	324,635	+0.08(+0.30%)
Apr 02, 2026	26.52	27.02	26.52	27.00	363,041	+0.26(+0.97%)
Apr 01, 2026	26.74	26.82	26.65	26.74	468,604	+0.16(+0.60%)
Mar 31, 2026	26.38	26.68	26.26	26.58	585,500	+0.45(+1.72%)
Mar 30, 2026	26.27	26.42	26.05	26.13	402,799	+0.05(+0.21%)
Mar 27, 2026	26.20	26.30	26.02	26.07	516,981	-0.21(-0.78%)
Mar 26, 2026	26.28	26.47	26.22	26.28	387,655	-0.13(-0.49%)
Mar 25, 2026	26.56	26.61	26.33	26.41	305,781	+0.05(+0.19%)
Mar 24, 2026	26.44	26.62	26.32	26.36	335,388	-0.27(-1.01%)
Mar 23, 2026	26.87	27.00	26.63	26.63	445,725	+0.13(+0.49%)
Mar 20, 2026	27.29	27.29	26.41	26.50	345,146	-0.83(-3.04%)
Mar 19, 2026	27.20	27.43	27.15	27.33	343,869	-0.06(-0.22%)
Mar 18, 2026	27.67	27.72	27.39	27.39	291,433	-0.39(-1.40%)
Mar 17, 2026	27.88	27.97	27.77	27.78	247,731	+0.08(+0.29%)
Mar 16, 2026	27.62	27.84	27.62	27.70	266,743	+0.31(+1.15%)
Mar 13, 2026	27.59	27.70	27.35	27.39	215,007	-0.08(-0.31%)
Mar 12, 2026	27.51	27.63	27.39	27.47	315,291	-0.21(-0.78%)
Mar 11, 2026	27.79	27.84	27.61	27.68	295,458	-0.26(-0.91%)
Mar 10, 2026	27.89	28.21	27.80	27.94	406,796	+0.02(+0.05%)
Mar 09, 2026	27.57	28.02	27.32	27.93	328,963	+0.01(+0.04%)
Mar 06, 2026	27.98	27.98	27.76	27.91	322,488	-0.28(-0.98%)
Mar 05, 2026	28.25	28.28	27.97	28.19	365,533	-0.29(-1.02%)
Mar 04, 2026	28.44	28.51	28.11	28.48	360,821	+0.03(+0.11%)
Mar 03, 2026	28.22	28.53	27.97	28.45	442,343	-0.28(-0.97%)

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 Privacy Policy and Terms Of Service.

Dimensional Global Real Estate ETF (NY:DFGR)

Historical Prices

Starting at $3.75/week.

Subscribe Today