Dimensional Global Real Estate ETF (NY: DFGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	22.94	23.16	22.92	23.13	221,405	+0.08(+0.34%)
May 30, 2023	23.08	23.22	23.01	23.06	260,375	+0.07(+0.30%)
May 26, 2023	22.77	23.02	22.76	22.99	138,307	+0.21(+0.94%)
May 25, 2023	22.85	22.86	22.65	22.77	237,913	-0.09(-0.38%)
May 24, 2023	23.17	23.17	22.82	22.86	181,645	-0.44(-1.88%)
May 23, 2023	23.41	23.57	23.27	23.30	206,459	-0.17(-0.75%)
May 22, 2023	23.39	23.57	23.30	23.47	131,204	+0.09(+0.37%)
May 19, 2023	23.50	23.54	23.30	23.39	145,748	+0.04(+0.17%)
May 18, 2023	23.40	23.42	23.18	23.35	244,402	-0.22(-0.95%)
May 17, 2023	23.48	23.60	23.32	23.57	166,484	+0.16(+0.70%)
May 16, 2023	23.85	23.85	23.40	23.41	162,968	-0.49(-2.04%)
May 15, 2023	23.92	23.96	23.84	23.89	132,431	+0.08(+0.33%)
May 12, 2023	23.89	23.89	23.62	23.81	142,783	-0.06(-0.25%)
May 11, 2023	24.00	24.01	23.77	23.87	166,183	-0.23(-0.97%)
May 10, 2023	24.06	24.15	23.88	24.11	306,498	+0.18(+0.77%)
May 09, 2023	23.92	24.01	23.77	23.92	230,332	-0.20(-0.85%)
May 08, 2023	24.18	24.23	24.08	24.12	151,579	-0.08(-0.32%)
May 05, 2023	24.04	24.27	24.04	24.20	156,893	+0.34(+1.43%)
May 04, 2023	23.70	23.96	23.60	23.86	173,269	+0.20(+0.86%)
May 03, 2023	23.81	23.97	23.64	23.66	220,463	-0.05(-0.21%)
May 02, 2023	23.96	23.96	23.52	23.71	161,921	-0.36(-1.50%)
May 01, 2023	24.17	24.27	24.01	24.07	253,068	-0.15(-0.60%)
Apr 28, 2023	24.01	24.26	24.01	24.21	320,407	+0.22(+0.93%)
Apr 27, 2023	23.65	24.02	23.65	23.99	499,168	+0.38(+1.61%)
Apr 26, 2023	23.77	23.82	23.56	23.61	174,857	-0.10(-0.41%)
Apr 25, 2023	23.82	23.83	23.68	23.71	193,863	-0.20(-0.85%)
Apr 24, 2023	23.98	23.98	23.78	23.91	87,823	-0.06(-0.24%)
Apr 21, 2023	23.90	24.01	23.78	23.97	109,852	+0.05(+0.23%)
Apr 20, 2023	24.04	24.07	23.82	23.91	97,336	-0.14(-0.59%)
Apr 19, 2023	23.82	24.08	23.77	24.06	223,275	+0.05(+0.20%)
Apr 18, 2023	24.02	24.05	23.91	24.01	290,748	-0.04(-0.16%)
Apr 17, 2023	23.75	24.05	23.75	24.05	136,355	+0.38(+1.60%)
Apr 14, 2023	24.05	24.05	23.56	23.67	153,387	-0.31(-1.30%)
Apr 13, 2023	24.05	24.07	23.86	23.98	206,027	+0.03(+0.12%)
Apr 12, 2023	24.16	24.21	23.93	23.95	208,579	-0.06(-0.24%)
Apr 11, 2023	23.96	24.13	23.90	24.01	224,588	+0.07(+0.28%)
Apr 10, 2023	23.70	23.94	23.66	23.94	161,705	+0.04(+0.16%)
Apr 06, 2023	23.81	23.91	23.70	23.90	116,582	+0.15(+0.61%)
Apr 05, 2023	23.85	23.91	23.76	23.76	145,289	-0.19(-0.81%)
Apr 04, 2023	23.94	23.98	23.82	23.95	178,187	+0.05(+0.20%)
Apr 03, 2023	23.99	24.15	23.81	23.90	150,328	+0.03(+0.12%)
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%)