Dimensional Global Real Estate ETF (NY: DFGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	21.22	21.36	21.02	21.35	1,210,804	+0.31(+1.45%)
Oct 30, 2023	21.05	21.14	20.78	21.04	833,421	+0.16(+0.75%)
Oct 27, 2023	21.25	21.25	20.82	20.88	602,159	-0.29(-1.35%)
Oct 26, 2023	20.89	21.27	20.89	21.17	606,831	+0.31(+1.49%)
Oct 25, 2023	21.11	21.11	20.84	20.86	394,345	-0.41(-1.92%)
Oct 24, 2023	21.14	21.33	21.14	21.27	484,637	+0.24(+1.12%)
Oct 23, 2023	21.10	21.28	20.97	21.03	409,686	-0.16(-0.74%)
Oct 20, 2023	21.36	21.44	21.19	21.19	422,489	-0.15(-0.69%)
Oct 19, 2023	21.66	21.76	21.31	21.34	1,085,860	-0.43(-1.99%)
Oct 18, 2023	22.11	22.11	21.76	21.77	268,071	-0.45(-2.04%)
Oct 17, 2023	22.09	22.45	22.06	22.22	250,654	+0.01(+0.04%)
Oct 16, 2023	22.08	22.26	21.95	22.21	391,096	+0.22(+0.99%)
Oct 13, 2023	22.11	22.13	21.90	22.00	428,283	-0.09(-0.40%)
Oct 12, 2023	22.40	22.40	21.98	22.08	335,057	-0.31(-1.36%)
Oct 11, 2023	22.18	22.39	22.17	22.39	364,862	+0.32(+1.43%)
Oct 10, 2023	22.01	22.21	21.90	22.07	329,641	+0.15(+0.67%)
Oct 09, 2023	21.52	21.98	21.52	21.93	485,794	+0.23(+1.04%)
Oct 06, 2023	21.53	21.83	21.30	21.70	496,214	+0.03(+0.14%)
Oct 05, 2023	21.51	21.67	21.45	21.67	426,243	+0.14(+0.64%)
Oct 04, 2023	21.35	21.53	21.17	21.53	749,477	+0.23(+1.06%)
Oct 03, 2023	21.60	21.60	21.25	21.31	441,572	-0.40(-1.86%)
Oct 02, 2023	22.02	22.03	21.58	21.71	405,443	-0.36(-1.65%)
Sep 29, 2023	22.28	22.37	21.98	22.07	512,284	+0.06(+0.27%)
Sep 28, 2023	21.85	22.07	21.85	22.02	1,170,758	+0.21(+0.95%)
Sep 27, 2023	22.04	22.10	21.72	21.81	535,602	-0.19(-0.85%)
Sep 26, 2023	22.20	22.26	21.92	22.00	344,333	-0.37(-1.67%)
Sep 25, 2023	22.34	22.38	22.29	22.37	342,334	-0.06(-0.26%)
Sep 22, 2023	22.64	22.66	22.41	22.43	246,212	-0.13(-0.57%)
Sep 21, 2023	23.09	23.09	22.56	22.56	280,124	-0.65(-2.80%)
Sep 20, 2023	23.34	23.50	23.21	23.21	298,339	+0.05(+0.21%)
Sep 19, 2023	23.30	23.31	23.12	23.16	217,592	-0.11(-0.48%)
Sep 18, 2023	23.46	23.46	23.23	23.27	341,265	-0.19(-0.79%)
Sep 15, 2023	23.50	23.53	23.42	23.46	318,759	-0.13(-0.54%)
Sep 14, 2023	23.35	23.61	23.35	23.58	201,121	+0.43(+1.86%)
Sep 13, 2023	23.37	23.37	23.11	23.15	198,475	-0.23(-1.00%)
Sep 12, 2023	23.34	23.39	23.21	23.39	253,050	+0.01(+0.04%)
Sep 11, 2023	23.47	23.47	23.29	23.38	190,895	+0.02(+0.08%)
Sep 08, 2023	23.41	23.48	23.31	23.36	342,511	-0.10(-0.41%)
Sep 07, 2023	23.32	23.51	23.29	23.45	447,973	+0.11(+0.45%)
Sep 06, 2023	23.35	23.40	23.17	23.35	153,020	+0.00(+0.00%)
Sep 05, 2023	23.59	23.59	23.35	23.35	138,507	-0.29(-1.24%)
Sep 01, 2023	23.80	23.82	23.58	23.64	164,405	-0.03(-0.12%)
Aug 31, 2023	23.85	23.85	23.66	23.67	358,241	-0.15(-0.62%)
Aug 30, 2023	23.79	23.90	23.74	23.82	274,077	+0.08(+0.33%)
Aug 29, 2023	23.48	23.74	23.36	23.74	745,785	+0.28(+1.21%)
Aug 28, 2023	23.29	23.53	23.29	23.46	325,240	+0.19(+0.82%)
Aug 25, 2023	23.26	23.36	23.17	23.27	218,049	+0.06(+0.27%)
Aug 24, 2023	23.35	23.57	23.19	23.20	236,842	-0.13(-0.54%)
Aug 23, 2023	23.07	23.34	23.07	23.33	549,851	+0.35(+1.51%)
Aug 22, 2023	23.01	23.05	22.93	22.98	227,861	+0.07(+0.32%)
Aug 21, 2023	23.13	23.13	22.74	22.91	264,711	-0.21(-0.89%)
Aug 18, 2023	22.95	23.15	22.95	23.11	268,425	+0.05(+0.21%)
Aug 17, 2023	23.26	23.33	23.05	23.07	306,165	-0.13(-0.55%)
Aug 16, 2023	23.44	23.44	23.16	23.19	420,243	-0.21(-0.91%)
Aug 15, 2023	23.49	23.53	23.36	23.40	169,414	-0.26(-1.09%)
Aug 14, 2023	23.70	23.71	23.59	23.66	180,434	-0.18(-0.74%)
Aug 11, 2023	23.75	23.86	23.70	23.84	201,741	-0.04(-0.16%)
Aug 10, 2023	24.03	24.17	23.82	23.88	199,096	-0.07(-0.29%)
Aug 09, 2023	23.84	24.03	23.79	23.94	555,771	+0.01(+0.04%)
Aug 08, 2023	23.88	23.96	23.74	23.93	274,977	-0.19(-0.77%)
Aug 07, 2023	23.93	24.12	23.89	24.12	239,458	+0.29(+1.23%)
Aug 04, 2023	23.93	24.13	23.77	23.83	164,833	-0.16(-0.65%)
Aug 03, 2023	24.01	24.01	23.73	23.98	167,780	-0.21(-0.85%)
Aug 02, 2023	24.17	24.21	24.03	24.19	302,548	-0.17(-0.68%)