Dimensional Global Real Estate ETF (NY: DFGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	23.74	23.89	23.63	23.87	212,815	+0.34(+1.43%)
Mar 30, 2023	23.52	23.55	23.47	23.54	244,660	+0.30(+1.28%)
Mar 29, 2023	23.09	23.26	23.09	23.24	115,852	+0.35(+1.53%)
Mar 28, 2023	22.77	22.95	22.77	22.89	261,179	-0.01(-0.04%)
Mar 27, 2023	23.06	23.06	22.88	22.90	209,226	-0.01(-0.04%)
Mar 24, 2023	22.40	22.91	22.38	22.91	217,751	+0.38(+1.68%)
Mar 23, 2023	22.80	22.91	22.43	22.53	195,568	-0.09(-0.38%)
Mar 22, 2023	23.16	23.16	22.62	22.62	392,659	-0.61(-2.64%)
Mar 21, 2023	23.45	23.45	23.10	23.23	216,513	-0.11(-0.48%)
Mar 20, 2023	23.26	23.41	23.21	23.34	112,992	+0.22(+0.96%)
Mar 17, 2023	23.37	23.41	23.12	23.12	138,858	-0.44(-1.85%)
Mar 16, 2023	23.38	23.63	23.25	23.56	141,407	-0.01(-0.04%)
Mar 15, 2023	23.39	23.59	23.31	23.57	157,441	-0.15(-0.61%)
Mar 14, 2023	23.80	23.86	23.53	23.71	122,517	+0.33(+1.41%)
Mar 13, 2023	23.09	23.59	23.09	23.38	345,324	+0.25(+1.09%)
Mar 10, 2023	23.77	23.77	23.10	23.13	138,315	-0.61(-2.57%)
Mar 09, 2023	24.22	24.22	23.72	23.74	327,320	-0.48(-2.00%)
Mar 08, 2023	24.06	24.28	24.01	24.23	255,921	+0.16(+0.68%)
Mar 07, 2023	24.60	24.61	23.99	24.06	180,062	-0.52(-2.13%)
Mar 06, 2023	24.72	24.74	24.55	24.58	459,855	-0.05(-0.19%)
Mar 03, 2023	24.57	24.67	24.43	24.63	75,462	+0.31(+1.29%)
Mar 02, 2023	24.02	24.35	23.97	24.32	98,526	+0.17(+0.70%)
Mar 01, 2023	24.35	24.35	24.00	24.15	366,117	-0.30(-1.23%)
Feb 28, 2023	24.51	24.69	24.45	24.45	142,836	-0.02(-0.08%)
Feb 27, 2023	24.61	24.70	24.39	24.47	88,299	+0.07(+0.28%)
Feb 24, 2023	24.44	24.47	24.30	24.40	112,930	-0.33(-1.33%)
Feb 23, 2023	24.72	24.75	24.54	24.73	103,893	+0.16(+0.67%)
Feb 22, 2023	24.81	24.81	24.48	24.57	104,224	-0.19(-0.78%)
Feb 21, 2023	24.97	24.97	24.69	24.76	62,855	-0.42(-1.66%)
Feb 17, 2023	25.16	25.21	24.96	25.18	98,865	-0.07(-0.27%)
Feb 16, 2023	25.18	25.40	25.01	25.24	101,450	-0.14(-0.53%)
Feb 15, 2023	25.18	25.38	25.13	25.38	91,442	-0.03(-0.11%)
Feb 14, 2023	25.53	25.64	25.31	25.41	75,341	-0.16(-0.61%)
Feb 13, 2023	25.42	25.59	25.42	25.56	127,830	+0.17(+0.69%)
Feb 10, 2023	25.30	25.43	25.20	25.39	102,924	+0.00(+0.00%)
Feb 09, 2023	25.74	25.74	25.34	25.39	76,650	-0.26(-1.02%)
Feb 08, 2023	25.69	25.71	25.58	25.65	114,141	-0.08(-0.30%)
Feb 07, 2023	25.67	25.82	25.44	25.73	100,694	-0.05(-0.17%)
Feb 06, 2023	25.73	25.82	25.60	25.77	76,443	-0.27(-1.02%)
Feb 03, 2023	26.22	26.22	25.81	26.04	85,243	-0.46(-1.72%)
Feb 02, 2023	26.42	26.67	26.36	26.49	82,068	+0.51(+1.97%)
Feb 01, 2023	25.79	26.15	25.55	25.98	112,051	+0.21(+0.80%)
Jan 31, 2023	25.38	25.79	25.38	25.78	104,817	+0.28(+1.10%)
Jan 30, 2023	25.64	25.75	25.50	25.50	90,996	-0.24(-0.94%)
Jan 27, 2023	25.61	25.83	25.54	25.74	115,386	+0.24(+0.95%)
Jan 26, 2023	25.44	25.50	25.26	25.50	105,308	+0.18(+0.73%)
Jan 25, 2023	25.18	25.35	25.13	25.31	117,818	+0.04(+0.15%)
Jan 24, 2023	25.25	25.32	24.99	25.27	130,327	+0.10(+0.39%)
Jan 23, 2023	25.15	25.25	24.92	25.18	134,951	+0.11(+0.43%)
Jan 20, 2023	24.78	25.07	24.58	25.07	195,989	+0.26(+1.06%)
Jan 19, 2023	24.92	24.92	24.77	24.81	151,376	-0.06(-0.23%)
Jan 18, 2023	25.42	25.42	24.87	24.87	147,271	-0.33(-1.31%)
Jan 17, 2023	25.26	25.30	25.19	25.20	203,946	+0.08(+0.30%)
Jan 13, 2023	25.16	25.20	24.99	25.12	145,274	-0.10(-0.41%)
Jan 12, 2023	24.87	25.26	24.87	25.22	267,490	+0.32(+1.28%)
Jan 11, 2023	24.56	24.90	24.49	24.90	323,575	+0.72(+2.97%)
Jan 10, 2023	24.25	24.25	24.01	24.19	289,502	+0.04(+0.15%)
Jan 09, 2023	24.25	24.38	24.15	24.15	142,369	+0.02(+0.09%)
Jan 06, 2023	23.87	24.19	23.57	24.13	153,147	+0.51(+2.18%)
Jan 05, 2023	24.23	24.23	23.56	23.62	238,375	-0.56(-2.33%)
Jan 04, 2023	24.03	24.33	24.03	24.18	179,993	+0.48(+2.00%)