Dimensional Global Real Estate ETF (NY: DFGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	23.70	23.84	23.57	23.82	366,261	+0.15(+0.62%)
Nov 29, 2023	23.67	23.84	23.65	23.67	666,354	+0.17(+0.71%)
Nov 28, 2023	23.34	23.54	23.30	23.50	564,931	+0.11(+0.46%)
Nov 27, 2023	23.35	23.47	23.26	23.39	368,913	+0.10(+0.42%)
Nov 24, 2023	23.20	23.32	23.11	23.30	102,621	+0.08(+0.36%)
Nov 22, 2023	23.26	23.33	23.12	23.21	684,499	+0.06(+0.28%)
Nov 21, 2023	23.26	23.26	23.10	23.15	717,885	-0.16(-0.68%)
Nov 20, 2023	23.15	23.33	23.02	23.31	486,697	+0.15(+0.64%)
Nov 17, 2023	23.26	23.26	23.08	23.16	844,111	+0.04(+0.17%)
Nov 16, 2023	23.22	23.22	23.06	23.12	511,399	-0.08(-0.34%)
Nov 15, 2023	23.19	23.37	23.18	23.20	292,110	+0.05(+0.21%)
Nov 14, 2023	22.61	23.26	22.61	23.15	361,143	+1.16(+5.29%)
Nov 13, 2023	22.01	22.06	21.87	21.99	596,174	-0.14(-0.62%)
Nov 10, 2023	22.02	22.18	21.92	22.12	392,382	+0.14(+0.63%)
Nov 09, 2023	22.35	22.35	21.94	21.99	471,829	-0.30(-1.33%)
Nov 08, 2023	22.26	22.33	22.17	22.28	482,748	+0.08(+0.35%)
Nov 07, 2023	22.36	22.36	22.18	22.20	530,886	-0.22(-0.99%)
Nov 06, 2023	22.69	22.69	22.32	22.42	467,138	-0.32(-1.41%)
Nov 03, 2023	22.57	22.98	22.57	22.74	415,668	+0.51(+2.30%)
Nov 02, 2023	21.83	22.29	21.83	22.23	567,911	+0.70(+3.25%)
Nov 01, 2023	21.40	21.53	21.29	21.53	553,277	+0.19(+0.88%)
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%)