Dark

DFGP
Dimensional Global Core Plus Fixed Income ETF
stock NASDAQ ETF

Market Open

Jul 6, 2026 1:01:47 PM EDT

54.47USD+0.175%(+0.10)5,425,161

54.48Bid 54.49Ask 0.01Spread

Pre-market

Jul 2, 2026 9:29:30 AM EDT

54.41USD+0.074%(+0.04)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

54.37USD-0.046%(-0.03)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	54.4000	54.470000	54.4000	54.4700	+0.184%	5,425,161	0.000%
2026-07-02	54.4000	54.450000	54.3250	54.3700	-0.042%	241,604	+0.184%
2026-07-01	54.3900	54.456000	54.3400	54.3928	-0.123%	258,471	+0.142%
2026-06-30	54.5300	54.560000	54.4450	54.4600	-0.256%	219,482	+0.018%
2026-06-29	54.6000	54.635300	54.5400	54.6000	+0.018%	758,309	-0.238%
2026-06-26	54.5400	54.629900	54.5380	54.5900	+0.027%	381,222	-0.220%
2026-06-25	54.6200	54.660000	54.5500	54.5750	+0.037%	217,906	-0.192%
2026-06-24	54.5700	54.570000	54.5100	54.5550	+0.409%	178,092	-0.156%
2026-06-23	54.2900	54.390000	54.2900	54.3328	-0.653%	135,407	+0.253%
2026-06-22	54.7200	54.725800	54.6450	54.6900	-0.173%	180,040	-0.402%
2026-06-18	54.8400	54.885000	54.7700	54.7850	+0.209%	139,837	-0.575%
2026-06-17	54.8500	54.865000	54.6550	54.6706	-0.212%	207,163	-0.367%
2026-06-16	54.8200	54.855000	54.7800	54.7869	+0.086%	172,681	-0.578%
2026-06-15	54.8400	54.855000	54.7100	54.7400	+0.119%	127,694	-0.493%
2026-06-12	54.6500	54.700000	54.5750	54.6750	-0.100%	132,866	-0.375%
2026-06-11	54.4776	54.766500	54.4300	54.7300	+0.783%	155,765	-0.475%
2026-06-10	54.3900	54.445000	54.2600	54.3050	-0.220%	310,987	+0.304%
2026-06-09	54.3900	54.450000	54.3040	54.4250	+0.278%	186,378	+0.083%
2026-06-08	54.4100	54.425000	54.2650	54.2742	-0.193%	164,068	+0.361%
2026-06-05	54.4100	54.430000	54.3450	54.3790	-0.304%	136,308	+0.167%
2026-06-04	54.5500	54.589900	54.5300	54.5450	+0.147%	131,781	-0.138%
2026-06-03	54.4900	54.526700	54.4150	54.4650	-0.227%	166,199	+0.009%
2026-06-02	54.6400	54.640000	54.5600	54.5889	+0.079%	189,040	-0.218%
2026-06-01	54.4550	54.570000	54.4000	54.5459	-0.172%	253,736	-0.139%
2026-05-29	54.6400	54.720000	54.6000	54.6400	+0.172%	184,213	-0.311%
2026-05-28	54.4400	54.570000	54.4000	54.5460	+0.167%	162,190	-0.139%
2026-05-27	54.4600	54.507600	54.4050	54.4550	+0.036%	175,168	+0.028%
2026-05-26	54.4400	54.445000	54.3423	54.4353	+0.480%	238,123	+0.064%
2026-05-22	54.2300	54.240000	54.1150	54.1750	+0.055%	133,766	+0.545%
2026-05-21	53.9500	54.160000	53.8950	54.1454	+0.167%	147,694	+0.599%
2026-05-20	53.6900	54.075000	53.6900	54.0553	+0.784%	175,963	+0.767%
2026-05-19	53.6600	53.715000	53.5850	53.6350	-0.805%	186,928	+1.557%
2026-05-18	54.1000	54.150000	53.9650	54.0700	+0.157%	140,141	+0.740%
2026-05-15	54.0800	54.080000	53.9750	53.9850	-0.754%	138,483	+0.898%
2026-05-14	54.4600	54.489900	54.3950	54.3950	+0.074%	237,017	+0.138%
2026-05-13	54.2600	54.369999	54.2310	54.3550	+0.208%	170,402	+0.212%
2026-05-12	54.2800	54.305000	54.2100	54.2423	-0.409%	190,332	+0.420%
2026-05-11	54.5300	54.540000	54.4500	54.4650	-0.312%	156,080	+0.009%
2026-05-08	54.6400	54.660000	54.5850	54.6353	+0.313%	135,038	-0.303%
2026-05-07	54.6700	54.670000	54.4350	54.4650	-0.308%	187,667	+0.009%
2026-05-06	54.5800	54.639700	54.5600	54.6331	+0.541%	195,925	-0.299%
2026-05-05	54.2300	54.360000	54.2300	54.3390	+0.155%	158,725	+0.241%
2026-05-04	54.3500	54.360000	54.1500	54.2550	-0.276%	107,244	+0.396%
2026-05-01	54.3400	54.515000	54.3350	54.4050	+0.181%	267,913	+0.119%
2026-04-30	54.2900	54.375700	54.2550	54.3066	+0.309%	156,447	+0.301%
2026-04-29	54.2700	54.470000	54.0850	54.1393	-0.328%	273,714	+0.611%
2026-04-28	54.3200	54.360000	54.2900	54.3173	-0.207%	138,683	+0.281%
2026-04-27	54.4800	54.540000	54.4050	54.4300	-0.284%	151,895	+0.073%
2026-04-24	54.4600	54.595000	54.3800	54.5850	+0.239%	211,522	-0.211%
2026-04-23	54.5300	54.575000	54.3150	54.4547	-0.202%	165,930	+0.028%
2026-04-22	54.6100	54.655000	54.5350	54.5650	+0.131%	207,869	-0.174%
2026-04-21	54.6200	54.940000	54.4850	54.4938	-0.368%	194,069	-0.044%
2026-04-20	54.7000	54.730000	54.6050	54.6950	-0.046%	126,656	-0.411%
2026-04-17	54.7500	54.799900	54.6900	54.7200	+0.543%	133,757	-0.457%
2026-04-16	54.5800	54.619900	54.3950	54.4246	-0.166%	167,895	+0.083%
2026-04-15	54.5300	54.545000	54.4650	54.5150	-0.110%	191,399	-0.083%
2026-04-14	54.4000	54.605000	54.3600	54.5753	+0.424%	209,800	-0.193%
2026-04-13	54.2100	54.350000	54.2050	54.3450	+0.149%	93,717	+0.230%
2026-04-10	54.3600	54.370000	54.2400	54.2644	-0.313%	138,765	+0.379%
2026-04-09	54.3300	54.589500	54.2800	54.4350	-0.037%	135,065	+0.064%
2026-04-08	54.6200	54.620000	54.4150	54.4550	+0.665%	153,985	+0.028%
2026-04-07	54.0400	54.130000	53.8550	54.0951	+0.041%	203,952	+0.693%
2026-04-06	54.0400	54.130000	54.0282	54.0732	-0.059%	140,434	+0.734%
2026-04-02	53.8700	54.135000	53.8700	54.1050	+0.055%	148,560	+0.675%
2026-04-01	54.0200	54.125000	54.0200	54.0750	+0.157%	235,381	+0.730%
2026-03-31	53.8600	54.055100	53.8250	53.9900	+0.643%	261,923	+0.889%
2026-03-30	53.6600	53.800000	53.6150	53.6453	+0.457%	208,789	+1.537%
2026-03-27	53.3000	53.470000	53.3000	53.4014	-0.212%	147,643	+2.001%
2026-03-26	53.6700	53.782400	53.5050	53.5150	-0.816%	129,625	+1.785%
2026-03-25	53.9800	54.025000	53.8990	53.9551	+0.539%	60,152	+0.954%
2026-03-24	53.5900	53.775000	53.5700	53.6658	-0.266%	110,325	+1.499%
2026-03-23	53.6700	53.925000	53.6700	53.8089	+0.512%	77,520	+1.229%
2026-03-20	53.8400	53.855000	53.5100	53.5350	-0.999%	129,484	+1.747%
2026-03-19	53.8400	54.130000	53.8400	54.0750	+0.149%	111,609	+0.730%
2026-03-18	54.1700	54.189900	53.9600	53.9947	-0.461%	175,937	+0.880%
2026-03-17	54.1500	54.260000	54.1500	54.2450	+0.351%	133,019	+0.415%
2026-03-16	54.0600	54.096000	53.9750	54.0550	+0.465%	89,290	+0.768%
2026-03-13	54.0200	54.080000	53.7850	53.8050	-0.223%	143,398	+1.236%
2026-03-12	54.0800	54.100000	53.7200	53.9250	-0.443%	427,092	+1.011%
2026-03-11	54.3300	54.350000	54.1550	54.1650	-0.596%	157,344	+0.563%
2026-03-10	54.5300	54.668000	54.4750	54.4900	-0.192%	134,462	-0.037%
2026-03-09	54.2800	54.620000	54.2700	54.5947	+0.275%	187,508	-0.228%
2026-03-06	54.3800	54.566100	54.3400	54.4450	-0.310%	142,773	+0.046%
2026-03-05	54.6300	54.690000	54.5750	54.6141	-0.394%	223,481	-0.264%
2026-03-04	54.8500	54.910000	54.8150	54.8300	-0.018%	110,621	-0.657%
2026-03-03	54.6000	54.928000	54.5900	54.8400	-0.164%	153,118	-0.675%
2026-03-02	54.9400	54.970000	54.9000	54.9300	-0.471%	128,347	-0.837%
2026-02-27	55.1300	55.245000	55.1300	55.1900	+0.127%	227,329	-1.305%
2026-02-26	55.0900	55.170000	55.0800	55.1200	+0.091%	103,592	-1.179%
2026-02-25	55.0700	55.130000	55.0700	55.0700	-0.082%	181,823	-1.090%
2026-02-24	55.0800	55.130000	55.0600	55.1150	-0.027%	214,828	-1.170%
2026-02-23	55.0700	55.175900	55.0700	55.1300	+0.127%	151,992	-1.197%
2026-02-20	55.0300	55.070000	54.9900	55.0600	+0.091%	121,007	-1.072%
2026-02-19	54.9100	55.020000	54.9100	55.0100	+0.091%	164,910	-0.982%
2026-02-18	54.9200	54.989900	54.9200	54.9600	-0.018%	147,523	-0.892%
2026-02-17	54.9400	54.990000	54.9400	54.9700	+0.073%	172,328	-0.910%
2026-02-13	54.9600	54.960000	54.9100	54.9300	+0.091%	205,337	-0.837%
2026-02-12	54.7400	54.900000	54.7400	54.8800	+0.329%	161,539	-0.747%
2026-02-11	54.6700	54.770000	54.6543	54.7000	-0.037%	216,185	-0.420%
2026-02-10	54.7300	54.780000	54.7200	54.7200	+0.201%	154,121	-0.457%
2026-02-09	54.5500	54.627500	54.5300	54.6100	+0.055%	218,449	-0.256%
2026-02-06	54.5800	54.600000	54.5200	54.5800	0.000%	141,829	-0.202%
2026-02-05	54.4800	54.600000	54.4401	54.5800	+0.230%	197,091	-0.202%
2026-02-04	54.4500	54.480000	54.4000	54.4550	+0.028%	142,489	+0.028%
2026-02-03	54.3800	54.450000	54.3800	54.4400	-0.018%	176,458	+0.055%
2026-02-02	54.4800	54.505000	54.4300	54.4500	-0.081%	211,483	+0.037%
2026-01-30	54.4700	54.520000	54.4700	54.4943	-0.038%	239,790	-0.045%
2026-01-29	54.4000	54.520000	54.3950	54.5150	+0.128%	159,227	-0.083%
2026-01-28	54.4500	54.460000	54.3701	54.4454	+0.093%	170,102	+0.045%
2026-01-27	54.4000	54.448100	54.3700	54.3950	-0.064%	163,168	+0.138%
2026-01-26	54.4400	54.466700	54.4200	54.4300	+0.162%	183,888	+0.073%
2026-01-23	54.3000	54.350000	54.2750	54.3420	+0.050%	143,151	+0.236%
2026-01-22	54.3300	54.365000	54.2840	54.3150	+0.074%	154,095	+0.285%
2026-01-21	54.2200	54.299900	54.1801	54.2747	+0.240%	139,790	+0.360%
2026-01-20	54.1400	54.177500	53.9801	54.1450	-0.377%	349,191	+0.600%
2026-01-16	54.4100	54.420000	54.3500	54.3500	-0.193%	191,551	+0.221%
2026-01-15	54.5000	54.519900	54.4300	54.4550	-0.028%	156,730	+0.028%
2026-01-14	54.3300	54.569900	54.3300	54.4700	+0.175%	171,955	0.000%
2026-01-13	54.3700	54.395000	54.3199	54.3750	+0.046%	142,565	+0.175%
2026-01-12	54.3200	54.390000	54.3200	54.3500	+0.018%	146,783	+0.221%
2026-01-09	54.2700	54.365000	54.2300	54.3400	+0.101%	169,153	+0.239%
2026-01-08	54.2000	54.290000	54.2000	54.2850	-0.074%	145,583	+0.341%
2026-01-07	54.3600	54.370000	54.2750	54.3250	+0.194%	195,392	+0.267%
2026-01-06	54.1800	54.230000	54.1400	54.2200	+0.074%	160,204	+0.461%
2026-01-05	54.1000	54.210000	54.1000	54.1800	+0.278%	196,602	+0.535%
2026-01-02	54.0900	54.090000	54.0225	54.0300	-0.074%	198,754	+0.814%
2025-12-31	54.1300	54.167300	54.0700	54.0700	-0.239%	157,429	+0.740%
2025-12-30	54.1500	54.220000	54.1300	54.1995	-0.038%	216,864	+0.499%
2025-12-29	54.1900	54.230000	54.1899	54.2200	+0.018%	185,354	+0.461%
2025-12-26	54.2100	54.220000	54.1400	54.2100	+0.065%	94,745	+0.480%
2025-12-24	54.0700	54.175600	54.0450	54.1750	+0.324%	144,990	+0.545%
2025-12-23	53.9100	54.040000	53.8900	54.0000	+0.019%	197,276	+0.870%
2025-12-22	53.9200	53.990000	53.9050	53.9900	+0.046%	169,125	+0.889%
2025-12-19	54.0000	54.020000	53.9600	53.9650	-0.240%	213,059	+0.936%
2025-12-18	54.0700	54.110000	54.0400	54.0950	+0.204%	419,073	+0.693%
2025-12-17	53.9700	54.029900	53.9600	53.9850	-0.102%	190,974	+0.898%
2025-12-16	53.9100	54.050000	53.9100	54.0400	-1.134%	180,839	+0.796%
2025-12-15	54.7100	54.725700	54.6342	54.6600	+0.101%	183,832	-0.348%
2025-12-12	54.6000	54.610000	54.5700	54.6050	-0.146%	144,926	-0.247%
2025-12-11	54.7500	54.779900	54.6634	54.6850	+0.101%	111,593	-0.393%
2025-12-10	54.4900	54.685000	54.4800	54.6300	+0.183%	125,294	-0.293%
2025-12-09	54.6100	54.610000	54.5201	54.5300	-0.110%	148,023	-0.110%
2025-12-08	54.6400	54.640000	54.5097	54.5900	-0.238%	96,458	-0.220%
2025-12-05	54.8000	54.800000	54.6900	54.7200	-0.255%	200,576	-0.457%
2025-12-04	54.8600	54.870000	54.8146	54.8600	-0.109%	124,124	-0.711%
2025-12-03	54.8900	54.969900	54.8650	54.9200	+0.128%	162,469	-0.819%
2025-12-02	54.7800	54.900000	54.7600	54.8500	+0.128%	483,822	-0.693%
2025-12-01	54.7200	54.810000	54.7200	54.7800	-0.371%	194,006	-0.566%
2025-11-28	55.0000	55.020000	54.9450	54.9838	-0.075%	63,913	-0.934%
2025-11-26	54.9200	55.030000	54.8600	55.0250	+0.109%	157,566	-1.009%
2025-11-25	54.8800	55.005000	54.8745	54.9650	+0.237%	171,674	-0.901%
2025-11-24	54.7600	54.840000	54.7600	54.8350	+0.185%	140,085	-0.666%
2025-11-21	54.7300	54.740000	54.6600	54.7335	+0.199%	151,925	-0.481%
2025-11-20	54.6300	54.675000	54.5300	54.6247	+0.054%	222,662	-0.283%
2025-11-19	54.7200	54.720000	54.5745	54.5950	-0.055%	412,841	-0.229%
2025-11-18	54.6358	54.670000	54.5700	54.6250	-0.781%	200,584	-0.284%
2025-11-17	55.0500	55.120000	55.0400	55.0550	+0.028%	214,073	-1.063%
2025-11-14	55.1300	55.130000	55.0350	55.0394	-0.219%	178,392	-1.035%
2025-11-13	55.1800	55.215000	55.1300	55.1600	-0.334%	201,019	-1.251%
2025-11-12	55.3300	55.369900	55.3050	55.3450	-0.018%	181,432	-1.581%
2025-11-11	55.3100	55.380000	55.2797	55.3552	+0.272%	142,914	-1.599%
2025-11-10	55.1800	55.230000	55.1800	55.2050	+0.073%	217,960	-1.331%
2025-11-07	55.1100	55.220000	55.1100	55.1650	-0.198%	136,009	-1.260%
2025-11-06	55.2400	55.295000	55.2100	55.2747	+0.231%	153,908	-1.456%
2025-11-05	55.1700	55.196500	55.1200	55.1473	-0.141%	131,244	-1.228%
2025-11-04	55.1900	55.270000	55.1850	55.2250	+0.018%	143,281	-1.367%
2025-11-03	55.2300	55.255000	55.1950	55.2150	-0.191%	164,592	-1.349%
2025-10-31	55.3700	55.399900	55.2650	55.3208	-0.080%	214,438	-1.538%
2025-10-30	55.2900	55.395000	55.2880	55.3650	-0.018%	93,801	-1.617%
2025-10-29	55.5900	55.595700	55.3550	55.3750	-0.405%	107,164	-1.634%
2025-10-28	55.6100	55.720000	55.5000	55.6000	0.000%	611,426	-2.032%
2025-10-27	55.5202	55.629900	55.4850	55.6000	+0.099%	230,248	-2.032%
2025-10-24	55.4200	55.619900	55.4200	55.5450	+0.108%	164,453	-1.935%
2025-10-23	55.4500	55.530000	55.4500	55.4850	-0.108%	374,832	-1.829%
2025-10-22	55.5600	55.560000	55.4900	55.5450	+0.031%	139,637	-1.935%
2025-10-21	55.5386	55.575000	55.5200	55.5278	-1.082%	125,667	-1.905%
2025-10-20	56.1100	56.140000	56.0850	56.1350	+0.125%	77,185	-2.966%
2025-10-17	56.0800	56.097200	56.0350	56.0650	-0.142%	155,251	-2.845%
2025-10-16	55.9900	56.170000	55.9900	56.1450	+0.304%	1,287,177	-2.983%
2025-10-15	55.9900	56.065000	55.9450	55.9750	+0.134%	187,512	-2.689%
2025-10-14	55.7400	55.940000	55.7400	55.9000	+0.188%	138,526	-2.558%
2025-10-13	55.6800	55.800000	55.6800	55.7950	+0.180%	69,635	-2.375%
2025-10-10	55.6713	55.745000	55.6682	55.6950	+0.162%	202,656	-2.199%
2025-10-09	55.6200	55.640000	55.5801	55.6050	-0.153%	138,710	-2.041%
2025-10-08	55.7500	55.759900	55.6900	55.6900	+0.072%	313,362	-2.191%
2025-10-07	55.6200	55.690000	55.5800	55.6500	+0.126%	151,512	-2.120%
2025-10-06	55.5600	55.640000	55.5600	55.5800	-0.198%	101,955	-1.997%
2025-10-03	55.7250	55.749900	55.6900	55.6900	-0.054%	84,616	-2.191%
2025-10-02	55.6700	55.740000	55.6350	55.7200	+0.113%	150,723	-2.243%
2025-10-01	55.6500	55.690000	55.5800	55.6572	+0.157%	119,836	-2.133%
2025-09-30	55.5600	55.650000	55.5600	55.5700	-0.027%	163,150	-1.979%
2025-09-29	55.4900	55.605000	55.4900	55.5850	+0.253%	87,873	-2.006%
2025-09-26	55.4100	55.490000	55.4050	55.4450	+0.108%	134,885	-1.758%
2025-09-25	55.3900	55.410000	55.3100	55.3850	-0.164%	421,946	-1.652%
2025-09-24	55.5000	55.519900	55.4650	55.4762	-0.178%	420,056	-1.814%
2025-09-23	55.5400	55.580000	55.5000	55.5750	+0.108%	167,142	-1.988%
2025-09-22	55.5300	55.565000	55.5000	55.5150	-0.108%	118,837	-1.882%
2025-09-19	55.5400	55.610000	55.5050	55.5750	0.000%	157,433	-1.988%
2025-09-18	55.5900	55.610000	55.5200	55.5750	-0.090%	339,739	-1.988%
2025-09-17	55.7400	55.820000	55.5950	55.6250	-0.063%	131,606	-2.076%
2025-09-16	55.7400	55.740000	55.6550	55.6600	-0.036%	130,205	-2.138%
2025-09-15	55.7400	55.740000	55.6500	55.6800	+0.208%	143,498	-2.173%
2025-09-12	55.5400	55.580000	55.1900	55.5643	-0.199%	97,364	-1.969%
2025-09-11	55.6200	55.715000	55.5900	55.6750	+0.217%	150,223	-2.164%
2025-09-10	55.5300	55.606800	55.5000	55.5544	+0.248%	167,689	-1.952%
2025-09-09	55.4650	55.480800	55.3628	55.4167	-0.177%	269,315	-1.708%
2025-09-08	55.4750	55.530000	55.4650	55.5150	+0.217%	97,869	-1.882%
2025-09-05	55.4000	55.425000	55.3500	55.3950	+0.526%	119,678	-1.670%
2025-09-04	55.0200	55.125000	55.0050	55.1050	+0.401%	118,993	-1.152%
2025-09-03	54.7400	54.928100	54.7322	54.8850	+0.347%	98,718	-0.756%
2025-09-02	54.6000	54.709000	54.6000	54.6950	-0.338%	157,516	-0.411%
2025-08-29	54.8900	54.927200	54.8600	54.8803	-0.181%	97,247	-0.748%
2025-08-28	54.8800	54.990000	54.8700	54.9800	+0.164%	107,646	-0.928%
2025-08-27	54.7600	54.900000	54.7500	54.8900	+0.128%	162,305	-0.765%
2025-08-26	54.8200	54.885000	54.7950	54.8200	-0.027%	201,375	-0.638%
2025-08-25	54.7600	54.865000	54.7600	54.8350	-0.182%	111,284	-0.666%
2025-08-22	54.7500	54.980000	54.7500	54.9350	+0.512%	104,867	-0.846%
2025-08-21	54.7200	54.830000	54.6146	54.6550	-0.310%	167,075	-0.338%
2025-08-20	54.7600	54.840000	54.7463	54.8250	+0.110%	149,088	-0.648%
2025-08-19	54.7400	54.770000	54.7111	54.7650	+0.101%	115,654	-0.539%
2025-08-18	54.7581	54.758100	54.6650	54.7100	-0.055%	112,325	-0.439%
2025-08-15	54.7800	54.795000	54.7201	54.7400	-0.210%	88,120	-0.493%
2025-08-14	54.8600	54.890000	54.8050	54.8550	-0.182%	142,820	-0.702%
2025-08-13	54.9300	54.987200	54.9250	54.9550	+0.347%	138,333	-0.883%
2025-08-12	54.7300	54.770000	54.6650	54.7650	-0.055%	86,160	-0.539%
2025-08-11	54.8000	54.840000	54.7700	54.7950	+0.009%	73,173	-0.593%
2025-08-08	54.8300	54.830000	54.7517	54.7900	-0.119%	137,138	-0.584%
2025-08-07	54.8400	54.918300	54.8100	54.8555	+0.019%	130,688	-0.703%
2025-08-06	54.8100	54.870000	54.6550	54.8450	-0.073%	136,829	-0.684%
2025-08-05	54.8400	54.909900	54.8200	54.8850	-0.027%	166,279	-0.756%
2025-08-04	54.8300	54.900000	54.8000	54.9000	+0.219%	119,981	-0.783%
2025-08-01	54.7100	54.780000	54.6635	54.7800	+0.551%	111,093	-0.566%
2025-07-31	54.5500	54.575000	54.4400	54.4800	+0.037%	124,905	-0.018%
2025-07-30	54.4600	54.595000	54.4300	54.4600	-0.220%	121,325	+0.018%
2025-07-29	54.4800	54.580000	54.4350	54.5800	+0.368%	125,310	-0.202%
2025-07-28	54.4200	54.429900	54.3600	54.3800	-0.037%	100,573	+0.166%
2025-07-25	54.2800	54.435000	54.2727	54.4000	+0.203%	75,178	+0.129%
2025-07-24	54.2500	54.358300	54.2375	54.2900	-0.147%	109,564	+0.332%
2025-07-23	54.3900	54.434700	54.3250	54.3700	-0.225%	172,956	+0.184%
2025-07-22	54.4200	54.540000	54.4200	54.4928	+0.171%	105,308	-0.042%
2025-07-21	54.4000	54.460000	54.3700	54.4000	+0.369%	132,710	+0.129%
2025-07-18	54.1800	54.235100	54.1514	54.2000	+0.111%	100,738	+0.498%
2025-07-17	54.1400	54.210000	54.1116	54.1400	+0.018%	142,337	+0.610%
2025-07-16	54.0941	54.140000	53.9700	54.1300	+0.204%	158,223	+0.628%
2025-07-15	54.1700	54.170000	53.9900	54.0200	-0.203%	144,255	+0.833%
2025-07-14	54.1000	54.150000	54.0400	54.1300	-0.037%	140,316	+0.628%
2025-07-11	54.1500	54.169900	54.1000	54.1500	-0.350%	116,127	+0.591%
2025-07-10	54.2799	54.340000	54.2400	54.3400	-0.055%	129,572	+0.239%
2025-07-09	54.2200	54.370000	54.2200	54.3700	+0.277%	116,426	+0.184%
2025-07-08	54.2200	54.220000	54.1400	54.2200	-0.294%	133,270	+0.461%
2025-07-07	54.3900	54.390000	54.3034	54.3800	-0.174%	177,427	+0.166%
2025-07-03	54.4300	54.519000	54.4200	54.4750	+0.028%	61,611	-0.009%
2025-07-02	54.3600	54.476400	54.3400	54.4600	-0.128%	90,021	+0.018%
2025-07-01	54.5000	54.540000	54.4200	54.5300	+0.073%	124,020	-0.110%
2025-06-30	54.4004	54.520000	54.3400	54.4900	+0.258%	146,322	-0.037%
2025-06-27	54.2800	54.440000	54.2700	54.3500	-0.092%	134,538	+0.221%
2025-06-26	54.3100	54.410000	54.2646	54.4000	+0.240%	120,980	+0.129%
2025-06-25	54.2800	54.280000	54.1700	54.2700	-0.018%	137,950	+0.369%
2025-06-24	54.1000	54.329900	54.1000	54.2800	+0.212%	68,937	+0.350%
2025-06-23	54.1500	54.290000	54.1500	54.1650	+0.166%	161,229	+0.563%
2025-06-20	53.9600	54.118100	53.9600	54.0750	+0.102%	102,929	+0.730%
2025-06-18	54.0500	54.130000	53.9848	54.0200	+0.056%	84,975	+0.833%
2025-06-17	53.9700	54.030000	53.9000	53.9900	+0.167%	120,777	+0.889%
2025-06-16	53.9500	54.055000	53.9000	53.9000	-0.074%	76,609	+1.058%
2025-06-13	54.0400	54.040000	53.8750	53.9400	-0.277%	75,784	+0.983%
2025-06-12	54.0800	54.110000	54.0307	54.0900	+0.305%	74,551	+0.703%
2025-06-11	53.9000	53.960000	53.8500	53.9255	+0.159%	130,362	+1.010%
2025-06-10	53.9200	53.920000	53.7800	53.8400	+0.186%	90,905	+1.170%
2025-06-09	53.6400	53.760000	53.6400	53.7400	+0.252%	98,105	+1.358%
2025-06-06	53.7192	53.719200	53.6000	53.6050	-0.288%	88,128	+1.614%
2025-06-05	53.9000	53.900000	53.7500	53.7600	-0.307%	85,779	+1.321%
2025-06-04	53.8100	53.950000	53.7917	53.9253	+0.382%	199,222	+1.010%
2025-06-03	53.7700	53.786500	53.6650	53.7200	+0.112%	120,393	+1.396%
2025-06-02	53.5900	53.670000	53.5700	53.6600	-0.093%	115,460	+1.510%
2025-05-30	53.6100	53.750000	53.6100	53.7100	+0.130%	147,691	+1.415%
2025-05-29	53.6009	53.690000	53.5848	53.6400	+0.299%	101,137	+1.547%
2025-05-28	53.4800	53.525000	53.4216	53.4800	-0.224%	166,143	+1.851%
2025-05-27	53.4799	53.620000	53.4200	53.6000	+0.676%	393,180	+1.623%
2025-05-23	53.2600	53.295000	53.1900	53.2400	+0.214%	83,966	+2.310%
2025-05-22	52.9300	53.135000	52.8900	53.1265	+0.258%	121,907	+2.529%
2025-05-21	53.1700	53.230000	52.9600	52.9900	-0.703%	125,711	+2.793%
2025-05-20	53.3300	53.410000	53.2600	53.3650	-0.252%	94,505	+2.071%
2025-05-19	53.2400	53.510000	53.2300	53.5000	+0.037%	118,728	+1.813%
2025-05-16	53.6900	53.690000	53.4400	53.4800	+0.117%	107,309	+1.851%
2025-05-15	53.2700	53.439000	53.2350	53.4177	+0.570%	84,005	+1.970%
2025-05-14	53.2430	53.260000	53.0000	53.1150	-0.266%	75,509	+2.551%
2025-05-13	53.3100	53.310000	53.1982	53.2566	-0.100%	100,378	+2.278%
2025-05-12	53.2000	53.329000	53.1600	53.3099	-0.122%	119,500	+2.176%
2025-05-09	53.3400	53.460000	53.3400	53.3750	+0.122%	91,550	+2.052%
2025-05-08	53.5600	53.560000	53.3100	53.3100	-0.541%	598,698	+2.176%
2025-05-07	53.4900	53.600000	53.4781	53.6000	+0.316%	97,299	+1.623%
2025-05-06	53.1900	53.490000	53.1900	53.4312	+0.265%	136,409	+1.944%
2025-05-05	53.3200	53.340000	53.2321	53.2901	-0.124%	82,761	+2.214%
2025-05-02	53.3600	53.440000	53.2900	53.3564	-0.175%	73,631	+2.087%
2025-05-01	53.6700	53.670000	53.4200	53.4500	-0.455%	81,933	+1.908%
2025-04-30	53.6200	53.720000	53.5500	53.6942	+0.101%	119,376	+1.445%
2025-04-29	53.5300	53.680000	53.5300	53.6400	+0.037%	105,964	+1.547%
2025-04-28	53.4800	53.700000	53.4800	53.6200	0.000%	167,315	+1.585%
2025-04-25	53.5000	53.620000	53.4400	53.6200	+0.374%	94,965	+1.585%
2025-04-24	53.3400	53.487400	53.2900	53.4200	+0.641%	68,261	+1.966%
2025-04-23	53.4500	53.480000	53.0501	53.0800	+0.160%	122,750	+2.619%
2025-04-22	53.0900	53.100000	52.9200	52.9950	+0.161%	153,095	+2.783%
2025-04-21	52.9900	53.098700	52.8300	52.9100	-0.442%	152,000	+2.948%
2025-04-17	53.2200	53.240000	53.0800	53.1450	-0.028%	111,654	+2.493%
2025-04-16	53.0600	53.160000	53.0000	53.1600	+0.444%	96,384	+2.464%
2025-04-15	52.7600	53.019900	52.7600	52.9250	+0.251%	96,064	+2.919%
2025-04-14	52.7300	52.863300	52.6904	52.7927	+0.673%	109,664	+3.177%
2025-04-11	52.4100	52.730000	52.1501	52.4400	-0.907%	243,530	+3.871%
2025-04-10	52.2800	52.920000	52.1700	52.9200	+0.132%	114,029	+2.929%
2025-04-09	52.2200	53.260000	51.9200	52.8500	+0.351%	118,038	+3.065%
2025-04-08	52.8000	53.130000	52.6300	52.6650	-0.576%	157,187	+3.427%
2025-04-07	53.3700	53.530000	52.9700	52.9700	-1.221%	216,600	+2.832%
2025-04-04	53.8200	53.921600	53.2000	53.6247	-0.185%	186,025	+1.576%
2025-04-03	53.7800	53.880000	53.6900	53.7240	+0.231%	207,016	+1.389%
2025-04-02	53.6500	53.670000	53.4800	53.6000	+0.083%	76,869	+1.623%
2025-04-01	53.5000	53.675700	53.5000	53.5556	+0.235%	159,853	+1.707%
2025-03-31	53.4000	53.460000	53.3300	53.4300	+0.102%	102,949	+1.946%
2025-03-28	53.2700	53.430000	53.2000	53.3756	+0.434%	97,786	+2.050%
2025-03-27	53.1200	53.229900	53.1000	53.1450	-0.056%	144,280	+2.493%
2025-03-26	53.2500	53.250000	53.1260	53.1750	-0.207%	83,599	+2.435%
2025-03-25	53.2200	53.360000	53.2000	53.2852	+0.058%	109,729	+2.224%
2025-03-24	53.3900	53.390000	53.2100	53.2541	-0.357%	69,199	+2.283%
2025-03-21	53.5100	53.520000	53.4208	53.4447	-0.103%	74,729	+1.918%
2025-03-20	53.5300	53.610000	53.4600	53.5000	+0.056%	106,749	+1.813%
2025-03-19	53.3100	53.520000	53.2600	53.4700	+0.253%	128,378	+1.870%
2025-03-18	53.1600	53.370000	53.1600	53.3353	+0.113%	98,560	+2.127%
2025-03-17	53.3200	53.405000	53.2600	53.2750	+0.206%	85,951	+2.243%
2025-03-14	53.1800	53.215000	53.1300	53.1653	+0.104%	83,080	+2.454%
2025-03-13	53.0300	53.250000	53.0050	53.1100	-0.075%	901,105	+2.561%
2025-03-12	53.2300	53.230000	53.1500	53.1500	-0.038%	86,062	+2.484%
2025-03-11	53.3100	53.370000	53.1600	53.1700	-0.412%	196,015	+2.445%
2025-03-10	53.3800	53.490400	53.3600	53.3900	+0.235%	117,688	+2.023%
2025-03-07	53.4300	53.430000	53.2250	53.2650	-0.009%	75,194	+2.262%
2025-03-06	53.3100	53.360000	53.2000	53.2700	-0.299%	111,728	+2.253%
2025-03-05	53.6500	53.650000	53.4100	53.4300	-0.558%	79,938	+1.946%
2025-03-04	53.8000	53.960000	53.6900	53.7300	-0.371%	125,534	+1.377%
2025-03-03	53.6400	53.930000	53.6400	53.9300	+0.093%	106,863	+1.001%
2025-02-28	53.7200	53.900000	53.6800	53.8800	+0.466%	61,772	+1.095%
2025-02-27	53.6000	53.740000	53.6000	53.6300	-0.335%	98,089	+1.566%
2025-02-26	53.6600	53.843600	53.6350	53.8100	+0.224%	105,097	+1.227%
2025-02-25	53.6400	53.785000	53.5900	53.6900	+0.430%	321,013	+1.453%
2025-02-24	53.3300	53.500000	53.3200	53.4600	+0.096%	146,021	+1.889%
2025-02-21	53.2500	53.490000	53.2500	53.4085	+0.382%	93,658	+1.988%
2025-02-20	53.2200	53.250000	53.0600	53.2050	+0.151%	180,887	+2.378%
2025-02-19	53.0500	53.250000	52.9900	53.1250	+0.009%	110,365	+2.532%
2025-02-18	53.3800	53.380000	53.1100	53.1200	-0.477%	93,562	+2.541%
2025-02-14	53.3550	53.505000	53.3500	53.3748	+0.150%	92,432	+2.052%
2025-02-13	53.1200	53.460000	53.1200	53.2950	+0.614%	92,578	+2.205%
2025-02-12	52.9000	53.030000	52.8434	52.9700	-0.377%	89,823	+2.832%
2025-02-11	53.1200	53.270000	53.0900	53.1702	-0.159%	81,138	+2.445%
2025-02-10	53.3600	53.380000	53.1300	53.2550	-0.047%	69,834	+2.281%
2025-02-07	53.2600	53.300000	53.2050	53.2800	-0.299%	53,720	+2.233%
2025-02-06	53.4500	53.570000	53.3844	53.4400	-0.093%	80,652	+1.927%
2025-02-05	53.3800	53.600000	53.3800	53.4900	+0.413%	132,878	+1.832%
2025-02-04	53.1200	53.320000	53.1199	53.2700	+0.113%	127,627	+2.253%
2025-02-03	53.2100	53.350000	53.1550	53.2100	+0.113%	99,366	+2.368%
2025-01-31	53.2300	53.280000	53.0500	53.1500	+0.026%	94,405	+2.484%
2025-01-30	53.2200	53.220000	53.1100	53.1360	+0.190%	132,982	+2.511%
2025-01-29	53.1300	53.130000	52.9272	53.0350	-0.094%	104,343	+2.706%
2025-01-28	52.9900	53.100000	52.9900	53.0850	-0.179%	87,197	+2.609%
2025-01-27	53.0600	53.180000	52.9550	53.1800	+0.605%	96,874	+2.426%
2025-01-24	52.7500	52.890000	52.7400	52.8600	+0.133%	169,008	+3.046%
2025-01-23	52.8400	52.840000	52.7139	52.7900	-0.227%	115,795	+3.182%
2025-01-22	52.9800	52.980000	52.8600	52.9100	-0.057%	168,899	+2.948%
2025-01-21	52.9400	52.960000	52.8600	52.9400	+0.322%	175,451	+2.890%
2025-01-17	52.7976	52.820000	52.7600	52.7701	+0.152%	124,098	+3.221%
2025-01-16	52.5800	52.740000	52.4801	52.6900	+0.228%	118,432	+3.378%
2025-01-15	52.5300	52.610000	52.4600	52.5700	+0.805%	66,880	+3.614%
2025-01-14	52.1700	52.200000	52.0701	52.1500	-0.067%	101,710	+4.449%
2025-01-13	52.0300	52.250000	52.0300	52.1850	-0.083%	225,089	+4.379%

.dark-mode .xly46y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xly46y{ color: #333333; background-color: white; border: 2px solid #333333; }DFGPDimensional Global Core Plus Fixed Income ETFstock NASDAQ ETF

DFGP
Dimensional Global Core Plus Fixed Income ETF
stock NASDAQ ETF