Dark

DFGX
Dimensional ETF Trust Dimensional International Core Fixed Income ETF
stock NASDAQ ETF

At Close

Aug 6, 2026 11:56:40 AM EDT

52.47USD-0.209%(-0.11)147,966

52.46Bid 52.56Ask 0.10Spread

Pre-market

0.00USD-100.000%(-52.54)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	52.5600	52.560000	52.470000	52.4700	-0.200%	147,966	0.000%
2026-08-05	52.5400	52.610000	52.530000	52.5750	+0.076%	110,140	-0.200%
2026-08-04	52.5000	52.540000	52.485000	52.5350	+0.267%	82,731	-0.124%
2026-08-03	52.3700	52.410000	52.370000	52.3950	+0.380%	185,744	+0.143%
2026-07-31	52.2200	52.230000	52.175000	52.1968	-0.216%	136,751	+0.523%
2026-07-30	52.2700	52.345000	52.245000	52.3100	+0.109%	106,966	+0.306%
2026-07-29	52.3100	52.388400	52.240000	52.2530	-0.366%	127,885	+0.415%
2026-07-28	52.3200	52.490000	52.320000	52.4450	+0.191%	129,727	+0.048%
2026-07-27	52.3200	52.360000	52.285000	52.3450	+0.259%	160,560	+0.239%
2026-07-24	52.1500	52.257000	52.150000	52.2100	+0.057%	147,401	+0.498%
2026-07-23	52.1400	52.190000	52.070001	52.1800	-0.124%	234,652	+0.556%
2026-07-22	52.2700	52.310000	52.230000	52.2450	-0.145%	115,835	+0.431%
2026-07-21	52.3000	52.350000	52.250000	52.3208	-1.328%	171,001	+0.285%
2026-07-20	53.1200	53.120000	53.000000	53.0250	-0.124%	165,780	-1.047%
2026-07-17	53.1300	53.209000	53.070000	53.0909	-0.102%	226,192	-1.170%
2026-07-16	53.0400	53.170000	53.030000	53.1450	-0.113%	186,554	-1.270%
2026-07-15	53.0800	53.245000	53.080000	53.2050	+0.113%	121,943	-1.381%
2026-07-14	53.1300	53.210000	53.090000	53.1450	+0.236%	124,158	-1.270%
2026-07-13	53.1400	53.170000	52.970000	53.0200	-0.460%	156,377	-1.037%
2026-07-10	53.2800	53.320000	53.210000	53.2650	+0.245%	96,818	-1.493%
2026-07-09	53.0800	53.170000	53.070000	53.1350	+0.170%	147,289	-1.252%
2026-07-08	53.0900	53.090000	52.945000	53.0450	-0.385%	133,830	-1.084%
2026-07-07	53.3800	53.380000	53.249900	53.2499	-0.421%	177,278	-1.465%
2026-07-06	53.4500	53.499900	53.445000	53.4750	+0.037%	161,221	-1.879%
2026-07-02	53.4800	53.525000	53.410000	53.4550	-0.224%	168,155	-1.843%
2026-07-01	53.4900	53.605000	53.490000	53.5750	-0.037%	284,262	-2.063%
2026-06-30	53.6301	53.676771	53.590000	53.5948	-0.243%	203,436	-2.099%
2026-06-29	53.7600	53.760000	53.660000	53.7254	+0.029%	249,089	-2.337%
2026-06-26	53.6300	53.710000	53.620000	53.7100	+0.065%	492,671	-2.309%
2026-06-25	53.6700	53.760000	53.659900	53.6750	-0.056%	144,790	-2.245%
2026-06-24	53.6700	53.745000	53.580000	53.7050	+0.356%	206,679	-2.300%
2026-06-23	53.5000	53.579700	53.490000	53.5144	+0.186%	216,998	-1.952%
2026-06-22	53.4100	53.440000	53.380000	53.4150	-0.150%	208,000	-1.769%
2026-06-18	53.5350	53.589900	53.490000	53.4952	+0.082%	116,258	-1.916%
2026-06-17	53.5500	53.590000	53.435000	53.4516	-0.137%	225,829	-1.836%
2026-06-16	53.5000	53.565000	53.480100	53.5250	+0.116%	144,434	-1.971%
2026-06-15	53.5200	53.559900	53.420000	53.4629	+0.127%	272,318	-1.857%
2026-06-12	53.3100	53.420000	53.295000	53.3950	+0.028%	184,486	-1.732%
2026-06-11	53.0901	53.425000	53.090100	53.3800	+0.765%	331,625	-1.705%
2026-06-10	53.0300	53.080000	52.960000	52.9750	-0.226%	71,823	-0.953%
2026-06-09	53.0200	53.120000	52.990000	53.0950	+0.297%	130,546	-1.177%
2026-06-08	53.0600	53.070000	52.937800	52.9378	-0.278%	174,356	-0.884%
2026-06-05	53.0200	53.129900	53.020000	53.0853	-0.150%	62,972	-1.159%
2026-06-04	53.1500	53.205000	53.145000	53.1650	+0.151%	83,670	-1.307%
2026-06-03	53.1300	53.140000	53.040000	53.0850	-0.282%	87,698	-1.159%
2026-06-02	53.2700	53.280000	53.190000	53.2350	+0.132%	103,164	-1.437%
2026-06-01	53.0500	53.190000	53.010000	53.1650	-0.171%	113,716	-1.307%
2026-05-29	53.2500	53.345000	53.225000	53.2562	+0.172%	67,180	-1.476%
2026-05-28	53.0700	53.235000	53.040200	53.1650	+0.170%	105,578	-1.307%
2026-05-27	53.1000	53.150000	53.055000	53.0750	+0.055%	72,530	-1.140%
2026-05-26	53.0600	53.080000	53.000000	53.0459	+0.361%	93,088	-1.086%
2026-05-22	52.8700	52.870000	52.791000	52.8550	+0.152%	85,306	-0.728%
2026-05-21	52.6200	52.805000	52.560000	52.7750	+0.190%	155,876	-0.578%
2026-05-20	52.4200	52.720000	52.415000	52.6750	+0.783%	155,311	-0.389%
2026-05-19	52.2600	52.330000	52.220000	52.2659	-0.360%	120,490	+0.391%
2026-05-18	52.4300	52.490000	52.350000	52.4550	+0.326%	147,754	+0.029%
2026-05-15	52.3600	52.530000	52.275000	52.2848	-0.741%	159,471	+0.354%
2026-05-14	52.7400	52.785000	52.675000	52.6750	+0.143%	98,671	-0.389%
2026-05-13	52.5598	52.619900	52.510000	52.6000	+0.105%	103,670	-0.247%
2026-05-12	52.5200	52.580000	52.510000	52.5450	-0.379%	281,858	-0.143%
2026-05-11	52.8300	52.835000	52.720000	52.7450	-0.472%	162,756	-0.521%
2026-05-08	53.0500	53.050000	52.935000	52.9950	+0.301%	80,013	-0.991%
2026-05-07	52.9800	52.980000	52.760000	52.8359	-0.185%	211,829	-0.693%
2026-05-06	52.8800	52.939800	52.859900	52.9336	+0.644%	119,969	-0.876%
2026-05-05	52.5200	52.630000	52.505000	52.5950	+0.019%	73,679	-0.238%
2026-05-04	52.7100	52.710000	52.535000	52.5850	-0.284%	104,437	-0.219%
2026-05-01	52.6600	52.820000	52.640000	52.7350	+0.149%	124,732	-0.503%
2026-04-30	52.6000	52.700000	52.570000	52.6566	+0.461%	146,812	-0.354%
2026-04-29	52.4900	52.510000	52.360000	52.4150	-0.325%	158,106	+0.105%
2026-04-28	52.5900	52.655000	52.340000	52.5859	-0.245%	153,808	-0.220%
2026-04-27	52.8100	52.810000	52.689900	52.7150	-0.336%	93,056	-0.465%
2026-04-24	52.7700	52.920000	52.745000	52.8929	+0.261%	90,336	-0.800%
2026-04-23	52.8400	52.870000	52.635000	52.7550	-0.208%	122,700	-0.540%
2026-04-22	52.9400	52.965000	52.855000	52.8650	+0.114%	106,305	-0.747%
2026-04-21	52.9600	53.015000	52.799900	52.8050	-0.478%	131,899	-0.634%
2026-04-20	53.0600	53.080000	53.000000	53.0584	-0.097%	137,906	-1.109%
2026-04-17	53.0900	53.195000	53.070000	53.1100	+0.673%	135,615	-1.205%
2026-04-16	52.9000	52.930000	52.745000	52.7550	-0.189%	216,885	-0.540%
2026-04-15	52.8800	52.895000	52.800000	52.8550	-0.151%	171,216	-0.728%
2026-04-14	52.7300	52.945000	52.720000	52.9350	+0.475%	81,691	-0.878%
2026-04-13	52.5600	52.700000	52.560000	52.6850	-0.057%	245,920	-0.408%
2026-04-10	52.7196	52.765000	52.685000	52.7150	-0.265%	89,182	-0.465%
2026-04-09	52.7500	52.940000	52.730000	52.8550	-0.245%	126,563	-0.728%
2026-04-08	53.0600	53.070000	52.940000	52.9850	+0.925%	90,928	-0.972%
2026-04-07	52.5000	52.520000	52.330000	52.4992	-0.048%	151,297	-0.056%
2026-04-06	52.4600	52.548000	52.450000	52.5246	-0.038%	74,254	-0.104%
2026-04-02	52.3600	52.625000	52.360000	52.5447	-0.086%	72,955	-0.142%
2026-04-01	52.5600	52.640000	52.530000	52.5900	+0.266%	148,906	-0.228%
2026-03-31	52.3700	52.530000	52.310000	52.4505	+0.605%	220,611	+0.037%
2026-03-30	52.1700	52.215100	52.120000	52.1350	+0.269%	121,392	+0.643%
2026-03-27	51.9000	52.075000	51.900000	51.9950	-0.249%	119,076	+0.914%
2026-03-26	52.2300	52.340000	52.120100	52.1250	-0.837%	121,998	+0.662%
2026-03-25	52.5600	52.610000	52.533100	52.5650	+0.670%	48,956	-0.181%
2026-03-24	52.2100	52.314300	52.144000	52.2150	-0.174%	161,211	+0.488%
2026-03-23	52.2900	52.505000	52.200000	52.3061	+0.405%	169,250	+0.313%
2026-03-20	52.3700	52.380000	52.090100	52.0950	-0.870%	167,010	+0.720%
2026-03-19	52.4199	52.635000	52.400000	52.5521	-0.063%	116,877	-0.156%
2026-03-18	52.6900	52.759900	52.580000	52.5850	-0.322%	267,433	-0.219%
2026-03-17	52.7400	52.780000	52.700000	52.7550	+0.315%	79,575	-0.540%
2026-03-16	52.5900	52.650000	52.540000	52.5894	+0.371%	89,701	-0.227%
2026-03-13	52.5800	52.610000	52.380000	52.3950	-0.190%	131,219	+0.143%
2026-03-12	52.5800	52.640000	52.449700	52.4947	-0.437%	146,713	-0.047%
2026-03-11	52.8400	52.875000	52.705000	52.7250	-0.525%	120,211	-0.484%
2026-03-10	53.0600	53.170000	52.985000	53.0034	-0.002%	154,462	-1.006%
2026-03-09	52.7300	53.020000	52.720000	53.0043	+0.150%	143,036	-1.008%
2026-03-06	52.8800	53.025000	52.860000	52.9247	-0.432%	105,000	-0.859%
2026-03-05	53.1500	53.195000	53.095000	53.1544	-0.451%	83,691	-1.288%
2026-03-04	53.3900	53.469900	53.360500	53.3950	+0.082%	111,480	-1.732%
2026-03-03	53.1100	53.420000	53.110000	53.3513	-0.287%	144,155	-1.652%
2026-03-02	53.5200	53.530000	53.485000	53.5050	-0.511%	68,985	-1.934%
2026-02-27	53.7000	53.800000	53.700000	53.7800	+0.177%	79,245	-2.436%
2026-02-26	53.6200	53.695000	53.600000	53.6850	+0.196%	115,929	-2.263%
2026-02-25	53.5600	53.635000	53.560000	53.5800	-0.140%	95,419	-2.072%
2026-02-24	53.6200	53.670000	53.610000	53.6550	+0.047%	65,228	-2.209%
2026-02-23	53.5600	53.660000	53.560000	53.6300	+0.112%	68,976	-2.163%
2026-02-20	53.5200	53.580000	53.460000	53.5700	+0.225%	148,507	-2.053%
2026-02-19	53.4100	53.475000	53.410000	53.4500	+0.019%	150,352	-1.833%
2026-02-18	53.4200	53.459800	53.410000	53.4400	+0.056%	73,237	-1.815%
2026-02-17	53.4100	53.480000	53.410000	53.4100	+0.169%	85,729	-1.760%
2026-02-13	53.3500	53.380000	53.320000	53.3200	+0.056%	81,057	-1.594%
2026-02-12	53.2900	53.350000	53.220000	53.2900	+0.245%	91,076	-1.539%
2026-02-11	53.1400	53.235000	53.140000	53.1600	-0.038%	110,022	-1.298%
2026-02-10	53.1300	53.200000	53.129900	53.1800	+0.226%	125,597	-1.335%
2026-02-09	53.0100	53.080000	52.980000	53.0600	+0.057%	72,683	-1.112%
2026-02-06	53.0700	53.070000	53.010000	53.0300	-0.038%	94,835	-1.056%
2026-02-05	53.0200	53.240000	52.880000	53.0500	+0.113%	80,844	-1.093%
2026-02-04	52.9600	53.029900	52.949900	52.9900	+0.038%	94,519	-0.981%
2026-02-03	52.9400	52.980000	52.940000	52.9700	-0.066%	119,755	-0.944%
2026-02-02	53.1400	53.140000	52.975000	53.0050	-0.037%	112,324	-1.009%
2026-01-30	53.0300	53.049800	53.005000	53.0247	-0.019%	204,342	-1.046%
2026-01-29	52.9600	53.060000	52.940000	53.0350	+0.113%	90,367	-1.065%
2026-01-28	52.9500	53.000000	52.940000	52.9750	+0.175%	127,514	-0.953%
2026-01-27	52.8800	52.970000	52.879900	52.8825	-0.137%	87,324	-0.780%
2026-01-26	52.9200	52.980000	52.920000	52.9550	+0.265%	129,875	-0.916%
2026-01-23	52.8000	52.835000	52.775000	52.8150	-0.057%	162,167	-0.653%
2026-01-22	52.8300	52.860000	52.800900	52.8450	+0.123%	137,622	-0.710%
2026-01-21	52.7100	52.800000	52.710000	52.7800	+0.076%	100,398	-0.587%
2026-01-20	52.6500	52.780000	52.650000	52.7400	-0.397%	67,648	-0.512%
2026-01-16	53.0300	53.030000	52.940000	52.9500	-0.085%	100,155	-0.907%
2026-01-15	53.0100	53.040000	52.975000	52.9950	-0.094%	113,501	-0.991%
2026-01-14	52.9700	53.060000	52.955000	53.0450	+0.331%	155,720	-1.084%
2026-01-13	52.9300	52.937500	52.849000	52.8700	-0.245%	182,945	-0.757%
2026-01-12	52.9600	53.020000	52.960000	53.0000	+0.123%	121,948	-1.000%
2026-01-09	52.8400	52.935000	52.810000	52.9350	+0.095%	174,086	-0.878%
2026-01-08	52.7900	52.900000	52.790000	52.8850	+0.009%	129,610	-0.785%
2026-01-07	52.8500	52.927000	52.830000	52.8800	+0.256%	125,509	-0.775%
2026-01-06	52.6700	52.750000	52.670000	52.7450	+0.163%	101,265	-0.521%
2026-01-05	52.6200	52.690000	52.600000	52.6591	+0.236%	74,714	-0.359%
2026-01-02	52.5901	52.600000	52.530000	52.5350	-0.190%	87,805	-0.124%
2025-12-31	52.7500	52.750000	52.630000	52.6350	-0.135%	146,387	-0.313%
2025-12-30	52.6800	52.720000	52.610000	52.7059	-0.065%	157,851	-0.448%
2025-12-29	52.7000	52.760000	52.695000	52.7400	+0.019%	133,388	-0.512%
2025-12-26	52.7200	52.740000	52.680000	52.7300	+0.008%	75,301	-0.493%
2025-12-24	52.6600	52.730000	52.645000	52.7258	+0.192%	41,990	-0.485%
2025-12-23	52.5700	52.656200	52.520000	52.6250	+0.229%	181,782	-0.295%
2025-12-22	52.4700	52.510000	52.440300	52.5050	+0.048%	135,273	-0.067%
2025-12-19	52.5200	52.540000	52.450100	52.4800	-0.332%	186,958	-0.019%
2025-12-18	52.6000	52.660000	52.590000	52.6550	+0.095%	240,768	-0.351%
2025-12-17	52.6000	52.635000	52.570000	52.6050	-0.057%	190,738	-0.257%
2025-12-16	52.5100	52.640000	52.500000	52.6350	-1.626%	122,223	-0.313%
2025-12-15	53.5300	53.539800	53.490100	53.5050	+0.131%	73,471	-1.934%
2025-12-12	53.4100	53.440000	53.410000	53.4350	-0.131%	89,324	-1.806%
2025-12-11	53.5800	53.580000	53.475800	53.5050	+0.112%	117,541	-1.934%
2025-12-10	53.3200	53.450000	53.320000	53.4450	+0.112%	159,631	-1.824%
2025-12-09	53.4200	53.420000	53.370000	53.3850	-0.075%	141,632	-1.714%
2025-12-08	53.4100	53.430000	53.310000	53.4250	-0.215%	154,330	-1.788%
2025-12-05	53.6900	53.690000	53.530000	53.5400	-0.270%	143,361	-1.999%
2025-12-04	53.7200	53.740000	53.660000	53.6850	-0.149%	112,443	-2.263%
2025-12-03	53.7600	53.770000	53.715000	53.7650	+0.130%	135,067	-2.409%
2025-12-02	53.6700	53.700000	53.645000	53.6950	0.000%	126,852	-2.281%
2025-12-01	53.6500	53.700000	53.310000	53.6950	-0.309%	155,404	-2.281%
2025-11-28	53.8800	53.880000	53.825000	53.8617	-0.043%	27,515	-2.584%
2025-11-26	53.9400	53.940000	53.810000	53.8850	+0.056%	240,018	-2.626%
2025-11-25	53.8100	53.905000	53.800000	53.8550	+0.186%	195,115	-2.572%
2025-11-24	53.7300	53.800000	53.700000	53.7550	+0.065%	194,060	-2.390%
2025-11-21	53.7100	53.890000	53.635000	53.7200	+0.228%	585,026	-2.327%
2025-11-20	53.5600	53.620000	53.550000	53.5978	+0.079%	219,833	-2.104%
2025-11-19	53.6399	53.680000	53.510000	53.5554	-0.074%	144,177	-2.027%
2025-11-18	53.6600	53.700000	53.590000	53.5950	-1.125%	85,894	-2.099%
2025-11-17	54.2300	54.260000	54.110000	54.2050	+0.046%	118,347	-3.201%
2025-11-14	54.2400	54.290000	54.170000	54.1800	-0.249%	134,265	-3.156%
2025-11-13	54.3300	54.360000	54.284500	54.3150	-0.325%	123,593	-3.397%
2025-11-12	54.5800	54.580000	54.330000	54.4923	-0.020%	204,319	-3.711%
2025-11-11	54.4600	54.520000	54.449000	54.5033	+0.162%	131,413	-3.731%
2025-11-10	54.3700	54.440000	54.370000	54.4150	+0.027%	73,030	-3.574%
2025-11-07	54.4300	54.440000	54.341600	54.4001	-0.137%	115,012	-3.548%
2025-11-06	54.5000	54.510000	54.441600	54.4750	+0.147%	96,880	-3.681%
2025-11-05	54.4300	54.430000	54.382600	54.3950	-0.147%	120,783	-3.539%
2025-11-04	54.5200	54.536300	54.470000	54.4750	-0.039%	110,772	-3.681%
2025-11-03	54.4500	54.529900	54.450000	54.4960	-0.218%	129,083	-3.718%
2025-10-31	54.6600	54.660000	54.545000	54.6150	+0.032%	84,310	-3.927%
2025-10-30	54.4800	54.620000	54.475000	54.5974	+0.344%	179,411	-3.897%
2025-10-29	54.6400	54.670000	54.350000	54.4100	-0.512%	149,876	-3.566%
2025-10-28	54.6700	54.730000	54.659600	54.6900	+0.110%	132,669	-4.059%
2025-10-27	54.5600	54.689900	54.560000	54.6300	+0.110%	130,943	-3.954%
2025-10-24	54.6000	54.619900	54.560000	54.5700	-0.037%	92,579	-3.848%
2025-10-23	54.5800	54.630000	54.574500	54.5900	-0.146%	90,087	-3.883%
2025-10-22	54.6288	54.690000	54.597500	54.6700	+0.114%	214,711	-4.024%
2025-10-21	54.6100	54.679900	54.590100	54.6076	+0.087%	89,534	-3.914%
2025-10-20	54.5800	54.590000	54.523000	54.5600	+0.128%	73,005	-3.831%
2025-10-17	54.4800	54.540700	54.450200	54.4900	-0.238%	86,330	-3.707%
2025-10-16	54.4100	54.640000	54.410000	54.6200	+0.386%	107,691	-3.936%
2025-10-15	54.4000	54.470000	54.380500	54.4100	+0.147%	111,310	-3.566%
2025-10-14	54.2200	54.370000	54.220000	54.3300	+0.194%	68,433	-3.424%
2025-10-13	54.1700	54.235000	54.147600	54.2250	+0.065%	63,543	-3.237%
2025-10-10	54.0816	54.230000	54.070000	54.1900	+0.278%	66,093	-3.174%
2025-10-09	54.0299	54.060000	53.990000	54.0400	-0.065%	113,814	-2.905%
2025-10-08	54.1400	54.140000	54.050000	54.0750	+0.232%	92,863	-2.968%
2025-10-07	53.9300	54.035000	53.930000	53.9500	0.000%	50,099	-2.743%
2025-10-06	54.0700	54.070000	53.930000	53.9500	-0.232%	41,708	-2.743%
2025-10-03	54.0700	54.109800	53.970000	54.0753	+0.010%	89,807	-2.969%
2025-10-02	53.9800	54.097400	53.970000	54.0700	+0.074%	112,969	-2.959%
2025-10-01	54.0200	54.059800	53.990000	54.0300	+0.130%	101,354	-2.887%
2025-09-30	53.9500	54.027900	53.950000	53.9600	-0.064%	102,526	-2.761%
2025-09-29	53.8800	54.020000	53.860000	53.9944	+0.277%	92,282	-2.823%
2025-09-26	53.7900	53.916300	53.790000	53.8453	+0.131%	89,819	-2.554%
2025-09-25	53.7700	53.795000	53.730000	53.7750	-0.149%	62,201	-2.427%
2025-09-24	53.8600	53.910000	53.848000	53.8550	-0.078%	109,577	-2.572%
2025-09-23	53.9000	53.928500	53.860000	53.8969	+0.043%	519,020	-2.647%
2025-09-22	53.8900	53.895000	53.850000	53.8737	-0.058%	68,065	-2.606%
2025-09-19	53.9000	53.940000	53.880000	53.9050	-0.028%	81,579	-2.662%
2025-09-18	53.9800	53.980000	53.860000	53.9200	-0.130%	107,175	-2.689%
2025-09-17	53.9800	54.130000	53.960000	53.9900	+0.074%	84,342	-2.815%
2025-09-16	53.9200	53.990000	53.919900	53.9500	+0.007%	107,062	-2.743%
2025-09-15	53.9100	53.990000	53.910000	53.9460	+0.085%	61,674	-2.736%
2025-09-12	53.8800	53.920000	53.865000	53.9000	-0.204%	94,396	-2.653%
2025-09-11	54.0800	54.080000	53.910000	54.0100	+0.111%	83,670	-2.851%
2025-09-10	53.9100	54.000000	53.890000	53.9500	+0.149%	87,624	-2.743%
2025-09-09	53.8800	53.880000	53.805000	53.8700	-0.093%	63,045	-2.599%
2025-09-08	53.8500	53.934300	53.840000	53.9200	+0.691%	77,576	-2.689%
2025-09-05	53.7800	53.830000	53.530000	53.5500	+0.047%	90,216	-2.017%
2025-09-04	53.4700	53.560000	53.450000	53.5250	+0.296%	95,163	-1.971%
2025-09-03	53.2400	53.410000	53.226300	53.3672	+0.286%	97,454	-1.681%
2025-09-02	53.1400	53.230000	53.140000	53.2152	-0.517%	61,117	-1.400%
2025-08-29	53.4200	53.520000	53.410000	53.4917	+0.012%	90,194	-1.910%
2025-08-28	53.3900	53.500000	53.370000	53.4855	+0.132%	57,125	-1.899%
2025-08-27	53.3200	53.445000	53.320000	53.4150	+0.056%	104,189	-1.769%
2025-08-26	53.3601	53.460000	53.300000	53.3850	-0.056%	114,961	-1.714%
2025-08-25	53.2800	53.440000	53.280000	53.4150	-0.168%	555,226	-1.769%
2025-08-22	53.3700	53.519900	53.370000	53.5050	+0.338%	85,218	-1.934%
2025-08-21	53.4300	53.430000	53.290000	53.3250	-0.353%	79,611	-1.603%
2025-08-20	53.4405	53.520000	53.440500	53.5141	+0.186%	81,468	-1.951%
2025-08-19	53.3900	53.430000	53.380000	53.4150	+0.055%	86,588	-1.769%
2025-08-18	53.4400	53.440000	53.325000	53.3854	+0.038%	108,034	-1.715%
2025-08-15	53.4200	53.430300	53.320100	53.3650	-0.466%	102,822	-1.677%
2025-08-14	53.6000	53.630000	53.560000	53.6150	-0.164%	79,532	-2.136%
2025-08-13	53.6300	53.730000	53.620000	53.7030	+0.361%	112,795	-2.296%
2025-08-12	53.5500	53.550000	53.435000	53.5100	-0.177%	77,064	-1.944%
2025-08-11	53.4900	53.645000	53.490000	53.6050	+0.037%	83,426	-2.117%
2025-08-08	53.6400	53.640000	53.530100	53.5850	-0.140%	305,298	-2.081%
2025-08-07	53.6400	53.720000	53.630000	53.6601	+0.065%	125,937	-2.218%
2025-08-06	53.7000	53.700000	53.520000	53.6250	-0.075%	107,413	-2.154%
2025-08-05	53.6100	53.720000	53.610000	53.6650	-0.037%	85,160	-2.227%
2025-08-04	53.5800	53.700000	53.560000	53.6850	+0.261%	77,383	-2.263%
2025-08-01	53.5000	53.580000	53.470000	53.5450	+0.300%	70,491	-2.008%
2025-07-31	53.4000	53.410000	53.374800	53.3850	+0.131%	44,652	-1.714%
2025-07-30	53.3200	53.360000	53.290000	53.3150	-0.131%	52,820	-1.585%
2025-07-29	53.3200	53.450000	53.290000	53.3850	+0.169%	118,067	-1.714%
2025-07-28	53.2800	53.380000	53.255000	53.2950	+0.132%	87,846	-1.548%
2025-07-25	53.0800	53.250000	53.080000	53.2250	+0.179%	86,261	-1.419%
2025-07-24	53.0700	53.200000	53.070000	53.1300	-0.132%	385,318	-1.242%
2025-07-23	53.2900	53.370000	53.180000	53.2000	-0.416%	50,194	-1.372%
2025-07-22	53.3800	53.470000	53.360000	53.4222	+0.214%	52,009	-1.782%
2025-07-21	53.3100	53.350000	53.280000	53.3079	+0.401%	69,711	-1.572%
2025-07-18	53.0834	53.140000	53.070200	53.0950	+0.028%	60,309	-1.177%
2025-07-17	53.0700	53.120000	53.050000	53.0800	+0.009%	104,648	-1.149%
2025-07-16	53.0400	53.150000	53.033400	53.0750	+0.170%	227,028	-1.140%
2025-07-15	53.1000	53.100000	52.940000	52.9850	-0.141%	88,862	-0.972%
2025-07-14	53.0700	53.070000	52.994700	53.0600	-0.019%	82,218	-1.112%
2025-07-11	53.1300	53.130000	53.055000	53.0700	-0.244%	87,018	-1.131%
2025-07-10	53.2400	53.240000	53.070000	53.2000	-0.188%	78,881	-1.372%
2025-07-09	53.1900	53.319900	53.186700	53.3000	+0.244%	66,748	-1.557%
2025-07-08	53.1200	53.240000	53.110000	53.1700	-0.300%	70,217	-1.317%
2025-07-07	53.5100	53.510000	53.280000	53.3300	-0.225%	92,616	-1.613%
2025-07-03	53.3300	53.520000	53.325000	53.4500	+0.328%	95,502	-1.833%
2025-07-02	53.4000	53.400000	53.190000	53.2750	-0.327%	80,041	-1.511%
2025-07-01	53.4700	53.740000	53.310000	53.4500	+0.169%	112,367	-1.833%
2025-06-30	53.3500	53.580000	53.300000	53.3600	0.000%	209,544	-1.668%
2025-06-27	53.2600	53.400000	53.260000	53.3600	0.000%	100,509	-1.668%
2025-06-26	53.3300	53.379900	53.281500	53.3600	+0.094%	142,439	-1.668%
2025-06-25	53.2400	53.340000	53.184700	53.3100	+0.094%	115,867	-1.576%
2025-06-24	53.2500	53.380000	53.230100	53.2600	-0.019%	80,147	-1.483%
2025-06-23	53.2600	53.370000	53.250000	53.2700	+0.226%	94,421	-1.502%
2025-06-20	53.1800	53.230000	53.130000	53.1500	-0.019%	90,392	-1.279%
2025-06-18	53.1400	53.260000	53.140000	53.1600	+0.075%	178,458	-1.298%
2025-06-17	53.1200	53.150000	53.080000	53.1200	+0.075%	181,789	-1.224%
2025-06-16	53.0899	53.200000	53.070000	53.0800	+0.019%	82,959	-1.149%
2025-06-13	53.1500	53.150000	53.021200	53.0700	-0.366%	54,986	-1.131%
2025-06-12	53.2500	53.300000	53.227000	53.2650	+0.235%	113,948	-1.493%
2025-06-11	53.1000	53.180000	53.060000	53.1400	+0.019%	120,964	-1.261%
2025-06-10	53.1200	53.150000	53.040000	53.1300	+0.264%	74,445	-1.242%
2025-06-09	52.8900	53.029900	52.860000	52.9900	+0.057%	99,785	-0.981%
2025-06-06	52.9200	53.015000	52.920000	52.9600	+0.019%	118,852	-0.925%
2025-06-05	53.0300	53.040000	52.910000	52.9500	-0.619%	92,779	-0.907%
2025-06-04	53.0500	53.360000	52.980000	53.2800	+0.396%	191,991	-1.520%
2025-06-03	53.0600	53.230000	52.970000	53.0700	+0.246%	155,965	-1.131%
2025-06-02	52.8900	52.970000	52.820100	52.9400	-0.151%	79,388	-0.888%
2025-05-30	52.9200	53.020000	52.920000	53.0200	+0.094%	113,176	-1.037%
2025-05-29	52.8600	53.060000	52.860000	52.9700	+0.322%	162,014	-0.944%
2025-05-28	52.7400	52.900000	52.730000	52.8000	-0.321%	244,337	-0.625%
2025-05-27	52.7899	52.970000	52.770000	52.9700	+0.627%	82,402	-0.944%
2025-05-23	52.5700	52.660000	52.515000	52.6400	+0.435%	95,205	-0.323%
2025-05-22	52.2600	52.500000	52.239300	52.4121	+0.320%	109,760	+0.110%
2025-05-21	52.3100	52.480000	52.170000	52.2450	-0.732%	70,839	+0.431%
2025-05-20	52.4500	52.710000	52.450000	52.6300	-0.190%	99,688	-0.304%
2025-05-19	52.5100	52.750000	52.510000	52.7300	+0.133%	98,206	-0.493%
2025-05-16	52.7600	52.870000	52.660000	52.6600	+0.009%	91,234	-0.361%
2025-05-15	52.5100	52.683000	52.470100	52.6550	+0.448%	55,096	-0.351%
2025-05-14	52.4300	52.530000	52.300000	52.4200	-0.181%	64,431	+0.095%
2025-05-13	52.5100	52.640000	52.470000	52.5150	+0.086%	48,018	-0.086%
2025-05-12	52.4400	52.580000	52.440000	52.4700	-0.361%	48,210	0.000%
2025-05-09	52.7000	52.880000	52.660000	52.6600	+0.095%	56,634	-0.361%
2025-05-08	52.8800	53.080000	52.610000	52.6100	-0.529%	432,692	-0.266%
2025-05-07	52.8100	52.963500	52.800100	52.8900	+0.246%	68,605	-0.794%
2025-05-06	52.7000	52.770000	52.620000	52.7600	+0.114%	64,988	-0.550%
2025-05-05	52.7200	52.830000	52.670100	52.7000	0.000%	54,152	-0.436%
2025-05-02	52.8500	52.850000	52.690100	52.7000	-0.312%	68,647	-0.436%
2025-05-01	52.9600	52.960000	52.800000	52.8650	-0.142%	129,724	-0.747%
2025-04-30	52.8400	52.975000	52.840000	52.9400	+0.180%	97,585	-0.888%
2025-04-29	52.7300	52.910000	52.721000	52.8450	+0.104%	65,958	-0.710%
2025-04-28	52.7300	52.900000	52.730000	52.7900	-0.161%	49,565	-0.606%
2025-04-25	52.8400	52.901600	52.787300	52.8750	-0.047%	63,939	-0.766%
2025-04-24	52.8100	52.990000	52.750000	52.9000	+0.532%	59,618	-0.813%
2025-04-23	52.7899	52.790000	52.590000	52.6200	-0.265%	42,468	-0.285%
2025-04-22	52.6700	52.830000	52.550000	52.7600	+0.572%	107,763	-0.550%
2025-04-21	52.4700	52.609900	52.410000	52.4600	-0.304%	48,331	+0.019%
2025-04-17	52.6800	52.740000	52.490000	52.6200	+0.057%	89,865	-0.285%
2025-04-16	52.4900	52.630000	52.438100	52.5900	+0.612%	58,558	-0.228%
2025-04-15	52.3000	52.470000	52.260000	52.2700	-0.096%	65,066	+0.383%
2025-04-14	52.1600	52.410000	51.530000	52.3200	+0.673%	97,131	+0.287%
2025-04-11	52.0250	52.410000	51.960000	51.9700	-1.010%	73,570	+0.962%
2025-04-10	52.3200	52.500000	51.210000	52.5000	+1.078%	120,076	-0.057%
2025-04-09	51.7900	52.799300	50.988400	51.9400	-0.151%	87,556	+1.020%
2025-04-08	51.8200	52.210000	51.820000	52.0187	+0.345%	81,187	+0.868%
2025-04-07	52.6100	52.610000	51.840000	51.8400	-1.257%	96,599	+1.215%
2025-04-04	52.7100	52.830000	52.340000	52.5000	-0.057%	160,567	-0.057%
2025-04-03	52.5300	52.720000	52.500000	52.5300	+0.517%	143,376	-0.114%
2025-04-02	52.4100	52.410000	52.160000	52.2600	-0.343%	75,688	+0.402%
2025-04-01	52.3600	52.530000	52.340100	52.4400	+0.364%	78,477	+0.057%
2025-03-31	52.1500	52.480000	52.120000	52.2500	-0.096%	78,727	+0.421%
2025-03-28	52.0800	52.300000	52.050000	52.3000	+0.751%	104,877	+0.325%
2025-03-27	51.9200	52.020000	51.892000	51.9100	-0.106%	80,270	+1.079%
2025-03-26	51.9500	52.020000	51.906300	51.9652	+0.029%	49,356	+0.971%
2025-03-25	51.8900	52.035000	51.885000	51.9500	-0.326%	73,481	+1.001%
2025-03-24	52.0150	52.120000	51.940000	52.1200	+0.038%	68,021	+0.672%
2025-03-21	52.1400	52.210000	52.072700	52.1000	-0.153%	91,194	+0.710%
2025-03-20	52.1800	52.210000	52.070000	52.1800	+0.077%	74,539	+0.556%
2025-03-19	51.9600	52.190000	51.900000	52.1400	+0.211%	123,130	+0.633%
2025-03-18	51.9000	52.150000	51.880100	52.0300	-0.134%	90,573	+0.846%
2025-03-17	52.0200	52.140000	51.966400	52.1000	+0.471%	96,646	+0.710%
2025-03-14	51.7500	51.940000	51.750000	51.8557	+0.069%	56,809	+1.185%
2025-03-13	51.7300	52.020000	51.705000	51.8200	-0.384%	81,927	+1.254%
2025-03-12	51.8200	52.020000	51.810100	52.0200	+0.873%	55,064	+0.865%
2025-03-11	51.9100	52.072500	51.570000	51.5700	-1.074%	81,505	+1.745%
2025-03-10	52.0400	52.220000	52.037200	52.1300	+0.366%	125,241	+0.652%
2025-03-07	51.9700	52.140000	51.850000	51.9400	-0.096%	89,108	+1.020%
2025-03-06	51.8900	52.040000	51.780000	51.9900	-0.115%	184,589	+0.923%
2025-03-05	52.2800	52.330000	52.050000	52.0500	-0.782%	119,179	+0.807%
2025-03-04	52.6700	52.900000	52.460000	52.4600	-0.653%	104,514	+0.019%
2025-03-03	52.5400	52.880000	52.540000	52.8050	-0.293%	108,009	-0.634%
2025-02-28	52.8450	53.160000	52.829900	52.9600	+0.532%	212,010	-0.925%
2025-02-27	52.6700	52.929900	52.630000	52.6800	-0.296%	94,921	-0.399%
2025-02-26	52.7500	52.900000	52.750000	52.8365	+0.145%	111,928	-0.694%
2025-02-25	52.6900	52.799400	52.680000	52.7600	+0.266%	96,815	-0.550%
2025-02-24	52.4500	52.640000	52.450000	52.6200	+0.019%	81,077	-0.285%
2025-02-21	52.4700	52.650000	52.140000	52.6100	+0.391%	121,140	-0.266%
2025-02-20	52.2960	52.480000	52.296000	52.4050	+0.201%	78,109	+0.124%
2025-02-19	52.3400	52.425000	52.120000	52.3000	-0.305%	77,008	+0.325%
2025-02-18	52.3700	52.660000	52.370000	52.4600	-0.437%	63,059	+0.019%
2025-02-14	52.7200	52.850000	52.680000	52.6900	-0.133%	60,790	-0.418%

.dark-mode .HbfqFv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HbfqFv{ color: #333333; background-color: white; border: 2px solid #333333; }DFGXDimensional ETF Trust Dimensional International Core Fixed Income ETFstock NASDAQ ETF

DFGX
Dimensional ETF Trust Dimensional International Core Fixed Income ETF
stock NASDAQ ETF