Dimensional Global Real Estate ETF (NY: DFGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	23.89	23.93	23.61	23.83	168,285	+0.12(+0.49%)
Jun 29, 2023	23.44	23.71	23.43	23.71	170,705	+0.17(+0.71%)
Jun 28, 2023	23.54	23.58	23.40	23.54	168,031	+0.02(+0.08%)
Jun 27, 2023	23.36	23.56	23.28	23.52	417,887	+0.23(+1.01%)
Jun 26, 2023	22.88	23.30	22.88	23.29	330,411	+0.42(+1.84%)
Jun 23, 2023	23.01	23.15	22.84	22.87	249,984	-0.39(-1.68%)
Jun 22, 2023	23.48	23.55	23.15	23.26	481,498	-0.37(-1.57%)
Jun 21, 2023	23.66	23.68	23.48	23.63	159,472	-0.12(-0.52%)
Jun 20, 2023	23.92	23.92	23.66	23.76	219,338	-0.26(-1.09%)
Jun 16, 2023	24.09	24.16	23.99	24.02	113,990	+0.02(+0.10%)
Jun 15, 2023	23.85	24.02	23.75	23.99	493,931	+0.17(+0.72%)
Jun 14, 2023	23.86	23.98	23.71	23.82	243,598	+0.05(+0.20%)
Jun 13, 2023	23.70	23.79	23.63	23.77	1,338,153	+0.08(+0.33%)
Jun 12, 2023	23.67	23.73	23.57	23.70	1,456,619	-0.03(-0.12%)
Jun 09, 2023	23.86	23.86	23.66	23.73	253,496	-0.10(-0.41%)
Jun 08, 2023	23.87	23.87	23.64	23.82	161,160	-0.11(-0.45%)
Jun 07, 2023	23.73	23.98	23.65	23.93	229,685	+0.22(+0.94%)
Jun 06, 2023	23.52	23.73	23.50	23.71	1,507,094	+0.18(+0.79%)
Jun 05, 2023	23.68	23.70	23.49	23.52	262,546	-0.18(-0.78%)
Jun 02, 2023	23.46	23.71	23.42	23.71	173,974	+0.53(+2.31%)
Jun 01, 2023	23.07	23.26	22.98	23.17	1,732,666	+0.04(+0.17%)
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%)