Dimensional Global Real Estate ETF (NY:DFGR)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	27.04	27.07	26.95	26.98	450,114	-0.04(-0.17%)
Dec 04, 2025	27.05	27.16	27.00	27.02	427,455	-0.07(-0.26%)
Dec 03, 2025	27.10	27.15	27.02	27.09	400,118	+0.02(+0.07%)
Dec 02, 2025	27.19	27.19	26.99	27.07	362,779	-0.01(-0.04%)
Dec 01, 2025	27.19	27.26	27.08	27.08	472,697	-0.28(-1.02%)
Nov 28, 2025	27.28	27.45	27.26	27.36	103,836	+0.05(+0.18%)
Nov 26, 2025	27.14	27.43	27.09	27.31	372,569	+0.18(+0.66%)
Nov 25, 2025	27.01	27.25	27.01	27.13	514,174	+0.20(+0.74%)
Nov 24, 2025	26.89	26.95	26.75	26.93	373,271	+0.02(+0.07%)
Nov 21, 2025	26.64	26.96	26.56	26.91	450,814	+0.35(+1.32%)
Nov 20, 2025	26.84	26.93	26.56	26.56	355,676	-0.15(-0.56%)
Nov 19, 2025	26.93	26.93	26.63	26.71	384,784	-0.20(-0.74%)
Nov 18, 2025	26.76	26.96	26.75	26.91	339,737	+0.09(+0.34%)
Nov 17, 2025	27.02	27.05	26.76	26.82	360,436	-0.17(-0.63%)
Nov 14, 2025	26.99	27.03	26.86	26.99	395,764	+0.06(+0.22%)
Nov 13, 2025	27.17	27.20	26.91	26.93	426,719	-0.36(-1.32%)
Nov 12, 2025	27.40	27.42	27.29	27.29	384,956	-0.19(-0.69%)
Nov 11, 2025	27.32	27.49	27.32	27.48	316,783	+0.25(+0.92%)
Nov 10, 2025	27.21	27.30	27.07	27.23	400,435	+0.02(+0.07%)
Nov 07, 2025	26.91	27.23	26.91	27.21	348,437	+0.32(+1.19%)
Nov 06, 2025	26.96	27.00	26.86	26.89	395,703	-0.06(-0.22%)
Nov 05, 2025	26.97	27.00	26.84	26.95	371,237	+0.04(+0.15%)
Nov 04, 2025	26.88	26.94	26.80	26.91	514,803	+0.00(+0.00%)
Nov 03, 2025	26.84	26.91	26.61	26.91	488,976	+0.00(+0.00%)
Oct 31, 2025	26.78	27.00	26.70	26.91	400,697	+0.01(+0.04%)
Oct 30, 2025	26.72	27.02	26.72	26.90	346,787	+0.06(+0.22%)
Oct 29, 2025	27.28	27.30	26.77	26.84	352,404	-0.52(-1.90%)
Oct 28, 2025	27.77	27.77	27.35	27.36	609,296	-0.46(-1.65%)
Oct 27, 2025	27.76	27.82	27.65	27.82	684,036	+0.07(+0.25%)
Oct 24, 2025	27.77	27.85	27.74	27.75	312,629	+0.08(+0.29%)
Oct 23, 2025	27.76	27.77	27.50	27.67	323,310	+0.01(+0.04%)
Oct 22, 2025	27.59	27.71	27.58	27.66	306,421	+0.12(+0.44%)
Oct 21, 2025	27.60	27.68	27.50	27.54	298,169	-0.13(-0.47%)
Oct 20, 2025	27.55	27.67	27.50	27.67	196,452	+0.27(+0.99%)
Oct 17, 2025	27.29	27.46	27.20	27.40	400,485	+0.12(+0.44%)
Oct 16, 2025	27.37	27.46	27.23	27.28	515,258	+0.00(+0.00%)
Oct 15, 2025	27.01	27.30	26.98	27.28	315,088	+0.31(+1.15%)
Oct 14, 2025	26.64	27.00	26.64	26.97	298,880	+0.24(+0.90%)
Oct 13, 2025	26.61	26.75	26.57	26.73	417,399	+0.16(+0.62%)
Oct 10, 2025	26.92	26.92	26.54	26.57	459,192	-0.25(-0.95%)
Oct 09, 2025	26.97	27.02	26.76	26.82	415,314	-0.16(-0.59%)
Oct 08, 2025	27.10	27.10	26.92	26.98	401,068	-0.12(-0.44%)
Oct 07, 2025	27.24	27.24	27.02	27.10	337,141	-0.14(-0.51%)
Oct 06, 2025	27.43	27.43	27.19	27.24	351,287	-0.19(-0.69%)
Oct 03, 2025	27.34	27.59	27.34	27.43	402,211	+0.14(+0.51%)
Oct 02, 2025	27.41	27.41	27.20	27.29	408,969	-0.12(-0.44%)