Dark

DFGR
Dimensional Global Real Estate ETF
stock NYSE ETF

At Close

Aug 6, 2026 3:59:58 PM EDT

29.51USD-0.773%(-0.23)420,715

29.48Bid 29.52Ask 0.04Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

29.80USD+0.202%(+0.06)18,814

After-hours

Aug 6, 2026 4:23:30 PM EDT

29.60USD+0.305%(+0.09)553

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	29.8000	29.810000	29.470000	29.5100	-0.773%	420,715	0.000%
2026-08-05	29.7800	29.809900	29.519900	29.7400	+0.067%	346,371	-0.773%
2026-08-04	29.7100	29.800000	29.410000	29.7200	-0.168%	511,626	-0.707%
2026-08-03	29.9100	29.920000	29.680000	29.7700	-0.101%	391,798	-0.873%
2026-07-31	29.9200	29.920000	29.645000	29.8000	-0.501%	247,212	-0.973%
2026-07-30	30.2300	30.270000	29.765000	29.9501	-0.762%	390,714	-1.469%
2026-07-29	30.2400	30.370000	30.040000	30.1800	-0.198%	342,512	-2.220%
2026-07-28	30.2800	30.425000	30.230000	30.2400	+0.432%	460,317	-2.414%
2026-07-27	30.2900	30.290000	30.050000	30.1100	-0.166%	309,658	-1.993%
2026-07-24	29.7800	30.269900	29.780000	30.1600	+1.617%	505,618	-2.155%
2026-07-23	29.6400	29.840000	29.600000	29.6800	-0.235%	309,594	-0.573%
2026-07-22	29.8600	29.920000	29.700000	29.7500	-0.368%	366,619	-0.807%
2026-07-21	29.8000	29.910000	29.730000	29.8600	+0.302%	365,517	-1.172%
2026-07-20	29.8500	30.010000	29.650000	29.7700	-0.568%	361,630	-0.873%
2026-07-17	29.9400	30.145000	29.810000	29.9400	+0.234%	440,250	-1.436%
2026-07-16	29.3400	29.875000	29.340000	29.8700	+1.772%	358,211	-1.205%
2026-07-15	29.4000	29.600000	29.275000	29.3500	+0.068%	351,563	+0.545%
2026-07-14	29.3700	29.480000	29.240100	29.3300	-0.017%	317,594	+0.614%
2026-07-13	29.2600	29.490000	29.246300	29.3350	+0.359%	303,462	+0.597%
2026-07-10	29.2500	29.280000	29.020000	29.2300	+0.309%	349,935	+0.958%
2026-07-09	29.1100	29.300000	29.090000	29.1400	+0.172%	384,289	+1.270%
2026-07-08	29.3400	29.340000	29.060000	29.0900	-1.256%	446,918	+1.444%
2026-07-07	29.3100	29.600000	29.290000	29.4600	+0.890%	848,709	+0.170%
2026-07-06	29.3100	29.310000	29.130000	29.2000	-0.477%	415,384	+1.062%
2026-07-02	29.1900	29.340000	29.165000	29.3400	+1.138%	533,423	+0.579%
2026-07-01	28.9300	29.180000	28.890000	29.0100	+0.138%	505,062	+1.724%
2026-06-30	29.2200	29.230000	28.940000	28.9700	-1.530%	426,392	+1.864%
2026-06-29	29.5100	29.520000	29.225000	29.4200	-0.474%	358,977	+0.306%
2026-06-26	29.3300	29.589900	29.330000	29.5600	+1.233%	762,721	-0.169%
2026-06-25	29.2300	29.288800	28.860100	29.2000	+0.275%	571,021	+1.062%
2026-06-24	29.1900	29.240000	28.985000	29.1200	+0.206%	498,001	+1.339%
2026-06-23	28.7800	29.110000	28.780000	29.0600	+0.415%	453,037	+1.549%
2026-06-22	28.7100	29.030000	28.680000	28.9400	+0.942%	472,104	+1.970%
2026-06-18	28.8500	28.860000	28.639900	28.6700	-0.174%	434,078	+2.930%
2026-06-17	29.3300	29.330000	28.640100	28.7200	-2.046%	468,780	+2.751%
2026-06-16	29.3700	29.540000	29.270000	29.3200	+0.102%	339,654	+0.648%
2026-06-15	29.5800	29.629900	29.240000	29.2900	-0.645%	516,985	+0.751%
2026-06-12	29.2800	29.555000	29.280000	29.4800	+0.786%	282,928	+0.102%
2026-06-11	29.1800	29.400000	29.040000	29.2500	+0.585%	397,966	+0.889%
2026-06-10	29.1700	29.320000	29.080000	29.0800	+0.207%	340,841	+1.479%
2026-06-09	28.6800	29.140000	28.660000	29.0200	+1.827%	615,604	+1.688%
2026-06-08	28.8600	28.930000	28.441800	28.4994	-1.009%	426,177	+3.546%
2026-06-05	28.6400	28.940000	28.640000	28.7900	+0.244%	559,265	+2.501%
2026-06-04	28.5800	28.740000	28.445000	28.7200	+1.395%	451,663	+2.751%
2026-06-03	28.3200	28.580000	28.260000	28.3250	-0.282%	850,229	+4.184%
2026-06-02	28.3600	28.460000	28.224400	28.4050	+0.265%	624,079	+3.890%
2026-06-01	28.5800	28.610000	28.330000	28.3300	-1.700%	499,312	+4.165%
2026-05-29	29.0100	29.055000	28.710000	28.8200	-0.586%	505,319	+2.394%
2026-05-28	29.0000	29.175000	28.878700	28.9900	-0.241%	284,034	+1.794%
2026-05-27	29.1500	29.240000	29.055000	29.0600	-0.172%	370,866	+1.549%
2026-05-26	29.0600	29.199000	29.005000	29.1100	+0.587%	438,555	+1.374%
2026-05-22	29.0100	29.080000	28.800000	28.9400	-0.258%	825,038	+1.970%
2026-05-21	28.8300	29.030000	28.625800	29.0150	+0.294%	363,326	+1.706%
2026-05-20	28.6100	28.950000	28.590000	28.9300	+1.083%	547,936	+2.005%
2026-05-19	28.5000	28.660000	28.410000	28.6200	+0.245%	405,818	+3.110%
2026-05-18	28.3200	28.560000	28.280000	28.5500	+1.062%	634,036	+3.363%
2026-05-15	28.4900	28.490000	28.250000	28.2500	-1.551%	614,538	+4.460%
2026-05-14	28.8400	28.885000	28.680000	28.6950	-0.261%	379,067	+2.840%
2026-05-13	28.8100	28.855000	28.600100	28.7700	-0.519%	371,148	+2.572%
2026-05-12	28.9000	28.980000	28.741900	28.9200	-0.173%	505,150	+2.040%
2026-05-11	28.9900	29.135000	28.889000	28.9700	+0.069%	428,217	+1.864%
2026-05-08	28.9700	29.085000	28.950000	28.9500	+0.242%	383,385	+1.934%
2026-05-07	29.1200	29.130000	28.810000	28.8800	-0.858%	665,426	+2.181%
2026-05-06	28.9500	29.185000	28.950000	29.1300	+1.569%	495,808	+1.304%
2026-05-05	28.6900	28.750000	28.530000	28.6800	+0.245%	354,115	+2.894%
2026-05-04	28.6700	28.825000	28.510000	28.6100	-0.660%	336,340	+3.146%
2026-05-01	28.8600	28.960000	28.745000	28.8000	-0.208%	310,551	+2.465%
2026-04-30	28.3600	28.880000	28.360000	28.8600	+1.763%	353,945	+2.252%
2026-04-29	28.4300	28.520000	28.250000	28.3600	-0.596%	392,888	+4.055%
2026-04-28	28.3400	28.570000	28.260000	28.5300	+0.458%	389,072	+3.435%
2026-04-27	28.5400	28.650000	28.370000	28.4000	-0.595%	359,302	+3.908%
2026-04-24	28.5800	28.690000	28.518600	28.5700	-0.070%	346,790	+3.290%
2026-04-23	28.3600	28.640000	28.340100	28.5900	+0.882%	288,048	+3.218%
2026-04-22	28.6300	28.680000	28.240000	28.3400	-0.596%	386,729	+4.128%
2026-04-21	28.9700	28.970000	28.510000	28.5100	-1.622%	395,343	+3.508%
2026-04-20	28.8900	29.005000	28.825000	28.9800	+0.035%	368,659	+1.829%
2026-04-17	28.7500	29.025000	28.715000	28.9700	+1.365%	488,497	+1.864%
2026-04-16	28.4200	28.600000	28.420000	28.5800	+0.776%	373,873	+3.254%
2026-04-15	28.3200	28.370000	28.190000	28.3600	+0.106%	360,010	+4.055%
2026-04-14	28.0800	28.360000	27.980000	28.3300	+1.106%	296,864	+4.165%
2026-04-13	27.8300	28.050000	27.770000	28.0200	+0.179%	311,163	+5.318%
2026-04-10	27.8900	28.030000	27.860000	27.9700	+0.359%	329,496	+5.506%
2026-04-09	27.5600	28.080000	27.560000	27.8700	+0.614%	299,370	+5.884%
2026-04-08	27.6600	27.740000	27.550000	27.7000	+2.139%	554,535	+6.534%
2026-04-07	26.9800	27.150000	26.860000	27.1200	+0.148%	456,662	+8.813%
2026-04-06	26.9800	27.130000	26.945000	27.0800	+0.296%	324,635	+8.973%
2026-04-02	26.5200	27.020000	26.520000	27.0000	+0.972%	363,039	+9.296%
2026-04-01	26.7400	26.815000	26.650000	26.7400	+0.602%	468,604	+10.359%
2026-03-31	26.3800	26.680700	26.260000	26.5800	+1.722%	585,500	+11.023%
2026-03-30	26.2700	26.420000	26.050000	26.1300	+0.211%	402,799	+12.935%
2026-03-27	26.2000	26.300000	26.018000	26.0750	-0.780%	516,981	+13.174%
2026-03-26	26.2800	26.470000	26.220000	26.2800	-0.492%	387,655	+12.291%
2026-03-25	26.5600	26.610000	26.330000	26.4100	+0.190%	305,781	+11.738%
2026-03-24	26.4400	26.620000	26.320000	26.3600	-1.014%	335,388	+11.950%
2026-03-23	26.8700	27.000000	26.630000	26.6300	+0.491%	445,723	+10.815%
2026-03-20	27.2900	27.290000	26.409900	26.5000	-3.037%	345,146	+11.358%
2026-03-19	27.2000	27.430000	27.150000	27.3300	-0.219%	343,868	+7.977%
2026-03-18	27.6700	27.720000	27.390000	27.3900	-1.404%	291,433	+7.740%
2026-03-17	27.8800	27.970000	27.771700	27.7800	+0.289%	247,731	+6.228%
2026-03-16	27.6200	27.842400	27.620000	27.7000	+1.150%	266,743	+6.534%
2026-03-13	27.5900	27.696700	27.350000	27.3850	-0.309%	215,007	+7.760%
2026-03-12	27.5100	27.629900	27.385000	27.4700	-0.777%	315,291	+7.426%
2026-03-11	27.7900	27.845000	27.612200	27.6850	-0.913%	295,457	+6.592%
2026-03-10	27.8900	28.210000	27.800000	27.9400	+0.054%	406,795	+5.619%
2026-03-09	27.5700	28.020000	27.320000	27.9250	+0.036%	328,963	+5.676%
2026-03-06	27.9800	27.980000	27.762700	27.9150	-0.976%	322,487	+5.714%
2026-03-05	28.2450	28.280000	27.970000	28.1900	-1.018%	365,533	+4.683%
2026-03-04	28.4400	28.510000	28.110000	28.4800	+0.105%	360,819	+3.617%
2026-03-03	28.2200	28.530000	27.970000	28.4500	-0.975%	442,343	+3.726%
2026-03-02	28.5300	28.835000	28.530000	28.7300	-0.174%	338,182	+2.715%
2026-02-27	28.6600	28.940000	28.660000	28.7800	+0.104%	274,805	+2.536%
2026-02-26	28.6800	28.780000	28.625000	28.7500	+0.524%	353,409	+2.643%
2026-02-25	28.6300	28.660000	28.480000	28.6000	+0.017%	319,169	+3.182%
2026-02-24	28.5300	28.620000	28.459900	28.5950	+0.052%	362,481	+3.200%
2026-02-23	28.5200	28.703000	28.485000	28.5800	+0.088%	401,811	+3.254%
2026-02-20	28.3300	28.555000	28.290000	28.5550	+0.937%	332,021	+3.344%
2026-02-19	28.3000	28.425000	28.205000	28.2900	-0.352%	293,330	+4.312%
2026-02-18	28.7100	28.710000	28.290100	28.3900	-1.458%	404,296	+3.945%
2026-02-17	28.6400	28.820000	28.500000	28.8100	+0.981%	537,675	+2.430%
2026-02-13	28.2700	28.600000	28.210000	28.5300	+1.134%	414,201	+3.435%
2026-02-12	28.4100	28.590000	28.200000	28.2100	+0.106%	520,311	+4.608%
2026-02-11	28.2200	28.290000	28.065000	28.1800	+0.499%	357,086	+4.720%
2026-02-10	27.7800	28.120000	27.780000	28.0400	+1.081%	483,332	+5.243%
2026-02-09	27.5900	27.760000	27.470000	27.7400	+0.617%	379,893	+6.381%
2026-02-06	27.3300	27.605000	27.330000	27.5700	+1.323%	380,357	+7.037%
2026-02-05	27.1200	27.330100	27.090000	27.2100	-0.439%	417,939	+8.453%
2026-02-04	27.4200	27.420000	27.090000	27.3300	+1.260%	481,779	+7.977%
2026-02-03	26.8700	27.015000	26.780000	26.9900	+0.409%	510,629	+9.337%
2026-02-02	27.1400	27.175000	26.880000	26.8800	-0.812%	643,162	+9.784%
2026-01-30	27.0400	27.110000	26.840000	27.1000	-0.184%	546,189	+8.893%
2026-01-29	26.9300	27.195000	26.860000	27.1500	+1.419%	570,931	+8.692%
2026-01-28	26.9600	27.048300	26.740000	26.7700	-0.852%	412,818	+10.235%
2026-01-27	26.9500	27.025000	26.890000	27.0000	+0.223%	329,269	+9.296%
2026-01-26	27.0000	27.090000	26.910000	26.9400	+0.037%	468,994	+9.540%
2026-01-23	26.7800	26.950000	26.715000	26.9300	+0.448%	585,240	+9.580%
2026-01-22	27.0600	27.100000	26.800000	26.8100	-0.630%	466,029	+10.071%
2026-01-21	27.0600	27.080000	26.815000	26.9800	+0.074%	673,949	+9.377%
2026-01-20	27.2000	27.200000	26.960000	26.9600	-1.570%	460,183	+9.458%
2026-01-16	27.1100	27.435400	27.090000	27.3900	+1.014%	431,664	+7.740%
2026-01-15	27.0300	27.215000	27.010000	27.1150	+0.538%	333,464	+8.833%
2026-01-14	26.8300	26.975000	26.785000	26.9700	+0.597%	861,371	+9.418%
2026-01-13	26.6900	26.820000	26.510000	26.8100	+0.374%	470,739	+10.071%
2026-01-12	26.7000	26.795000	26.650000	26.7100	+0.150%	421,531	+10.483%
2026-01-09	26.6400	26.768300	26.640000	26.6700	0.000%	385,945	+10.649%
2026-01-08	26.4100	26.730000	26.410000	26.6700	+0.680%	513,386	+10.649%
2026-01-07	26.7400	26.785000	26.490000	26.4900	-0.451%	519,216	+11.401%
2026-01-06	26.4400	26.659900	26.392000	26.6100	+0.377%	511,713	+10.898%
2026-01-05	26.3700	26.565000	26.240000	26.5100	+0.151%	451,161	+11.316%
2026-01-02	26.4300	26.520000	26.270000	26.4700	+0.189%	491,709	+11.485%
2025-12-31	26.6000	26.600000	26.400000	26.4200	-0.714%	546,203	+11.696%
2025-12-30	26.5900	26.610000	26.518400	26.6100	+0.188%	459,407	+10.898%
2025-12-29	26.5200	26.579000	26.485000	26.5600	+0.264%	537,829	+11.107%
2025-12-26	26.4600	26.505000	26.385000	26.4900	+0.151%	426,560	+11.401%
2025-12-24	26.3400	26.486703	26.340000	26.4500	+0.494%	235,476	+11.569%
2025-12-23	26.3200	26.327800	26.208300	26.3200	+0.381%	830,955	+12.120%
2025-12-22	26.1600	26.270000	26.090000	26.2200	+0.344%	907,729	+12.548%
2025-12-19	26.2000	26.279900	26.116400	26.1300	-0.267%	882,375	+12.935%
2025-12-18	26.3700	26.420000	26.189900	26.2000	-0.266%	1,111,010	+12.634%
2025-12-17	26.1700	26.355000	26.170000	26.2700	+0.191%	918,579	+12.333%
2025-12-16	26.4000	26.439900	26.170000	26.2200	-2.925%	665,624	+12.548%
2025-12-15	26.9800	27.010000	26.836600	27.0100	+0.671%	494,760	+9.256%
2025-12-12	26.9100	27.030000	26.770000	26.8300	-0.167%	495,749	+9.989%
2025-12-11	26.8500	26.970000	26.780000	26.8750	+0.355%	425,805	+9.805%
2025-12-10	26.7200	26.925000	26.690100	26.7800	+0.356%	402,701	+10.194%
2025-12-09	26.8500	26.995000	26.675000	26.6850	-0.429%	266,628	+10.586%
2025-12-08	26.9800	26.980000	26.780000	26.8000	-0.649%	405,698	+10.112%
2025-12-05	27.0400	27.075000	26.955000	26.9750	-0.167%	450,014	+9.398%
2025-12-04	27.0500	27.160000	26.995000	27.0200	-0.258%	427,255	+9.215%
2025-12-03	27.1000	27.150300	27.025000	27.0900	+0.074%	400,082	+8.933%
2025-12-02	27.1900	27.190000	26.990000	27.0700	-0.037%	362,779	+9.014%
2025-12-01	27.1900	27.259900	27.080000	27.0800	-1.023%	472,597	+8.973%
2025-11-28	27.2800	27.450000	27.260000	27.3600	+0.183%	103,536	+7.858%
2025-11-26	27.1400	27.430000	27.095000	27.3100	+0.663%	372,369	+8.056%
2025-11-25	27.0100	27.250000	27.010000	27.1300	+0.743%	513,774	+8.773%
2025-11-24	26.8900	26.950000	26.755000	26.9300	+0.074%	372,986	+9.580%
2025-11-21	26.6400	26.965000	26.560000	26.9100	+1.318%	450,514	+9.662%
2025-11-20	26.8400	26.928600	26.560000	26.5600	-0.562%	355,276	+11.107%
2025-11-19	26.9300	26.930000	26.630900	26.7100	-0.743%	384,577	+10.483%
2025-11-18	26.7600	26.960000	26.745000	26.9100	+0.336%	339,244	+9.662%
2025-11-17	27.0200	27.050000	26.760000	26.8200	-0.630%	360,036	+10.030%
2025-11-14	26.9900	27.029900	26.865000	26.9900	+0.223%	394,864	+9.337%
2025-11-13	27.1700	27.200000	26.915000	26.9300	-1.319%	426,319	+9.580%
2025-11-12	27.4000	27.420000	27.285000	27.2900	-0.691%	384,428	+8.135%
2025-11-11	27.3200	27.490000	27.320000	27.4800	+0.918%	316,605	+7.387%
2025-11-10	27.2100	27.305000	27.065000	27.2300	+0.074%	400,435	+8.373%
2025-11-07	26.9100	27.230000	26.910000	27.2100	+1.190%	348,042	+8.453%
2025-11-06	26.9600	27.005000	26.865000	26.8900	-0.223%	395,703	+9.743%
2025-11-05	26.9700	27.000000	26.840000	26.9500	+0.149%	371,237	+9.499%
2025-11-04	26.8800	26.940000	26.795000	26.9100	0.000%	514,833	+9.662%
2025-11-03	26.8400	26.915000	26.610000	26.9100	0.000%	488,876	+9.662%
2025-10-31	26.7800	26.997000	26.700000	26.9100	+0.037%	400,697	+9.662%
2025-10-30	26.7200	27.025000	26.720000	26.9000	+0.224%	346,587	+9.703%
2025-10-29	27.2800	27.300000	26.770000	26.8400	-1.901%	352,404	+9.948%
2025-10-28	27.7700	27.770000	27.350000	27.3600	-1.653%	609,296	+7.858%
2025-10-27	27.7600	27.820000	27.651600	27.8200	+0.252%	684,036	+6.075%
2025-10-24	27.7700	27.850000	27.740000	27.7500	+0.289%	312,629	+6.342%
2025-10-23	27.7600	27.769000	27.500000	27.6700	+0.036%	323,310	+6.650%
2025-10-22	27.5900	27.709800	27.580000	27.6600	+0.436%	306,421	+6.688%
2025-10-21	27.6000	27.675000	27.505000	27.5400	-0.470%	298,169	+7.153%
2025-10-20	27.5500	27.670000	27.500000	27.6700	+0.985%	196,452	+6.650%
2025-10-17	27.2900	27.465000	27.200000	27.4000	+0.440%	400,485	+7.701%
2025-10-16	27.3700	27.460000	27.225000	27.2800	0.000%	515,258	+8.174%
2025-10-15	27.0100	27.300800	26.980000	27.2800	+1.149%	315,088	+8.174%
2025-10-14	26.6400	27.000000	26.640000	26.9700	+0.898%	298,880	+9.418%
2025-10-13	26.6100	26.750000	26.575000	26.7300	+0.621%	390,856	+10.400%
2025-10-10	26.9200	26.920000	26.540000	26.5650	-0.951%	459,192	+11.086%
2025-10-09	26.9700	27.020000	26.760000	26.8200	-0.593%	415,314	+10.030%
2025-10-08	27.1000	27.100000	26.919000	26.9800	-0.443%	401,068	+9.377%
2025-10-07	27.2400	27.240000	27.025000	27.1000	-0.514%	337,141	+8.893%
2025-10-06	27.4300	27.430000	27.190000	27.2400	-0.693%	351,287	+8.333%
2025-10-03	27.3400	27.590000	27.340000	27.4300	+0.513%	402,211	+7.583%
2025-10-02	27.4100	27.410000	27.200000	27.2900	-0.438%	408,969	+8.135%
2025-10-01	27.3700	27.486200	27.350000	27.4100	+0.366%	499,139	+7.661%
2025-09-30	27.2200	27.360000	27.165000	27.3100	+0.552%	459,037	+8.056%
2025-09-29	27.2000	27.216200	27.080000	27.1600	-0.074%	308,413	+8.652%
2025-09-26	26.9800	27.210000	26.980000	27.1800	+1.003%	477,245	+8.572%
2025-09-25	27.0100	27.080000	26.910000	26.9100	-0.518%	537,250	+9.662%
2025-09-24	27.2000	27.225000	27.040000	27.0500	-0.916%	392,260	+9.094%
2025-09-23	27.1800	27.330000	27.165000	27.3000	-0.073%	1,016,570	+8.095%
2025-09-22	27.2800	27.400000	27.150000	27.3200	+0.037%	227,915	+8.016%
2025-09-19	27.4300	27.450000	27.310000	27.3100	-0.437%	319,868	+8.056%
2025-09-18	27.4200	27.510000	27.348200	27.4300	-0.036%	473,780	+7.583%
2025-09-17	27.5700	27.790000	27.380000	27.4400	-0.146%	393,100	+7.544%
2025-09-16	27.6200	27.650000	27.461100	27.4800	-0.615%	323,474	+7.387%
2025-09-15	27.7400	27.780000	27.570000	27.6500	+0.036%	303,618	+6.727%
2025-09-12	27.6400	27.730000	27.585000	27.6400	-0.217%	252,115	+6.766%
2025-09-11	27.3500	27.729000	27.340000	27.7000	+1.614%	275,850	+6.534%
2025-09-10	27.3300	27.420000	27.234962	27.2600	-0.073%	275,745	+8.254%
2025-09-09	27.2700	27.295000	27.195000	27.2800	-0.219%	343,080	+8.174%
2025-09-08	27.3100	27.340000	27.145000	27.3400	-0.219%	279,973	+7.937%
2025-09-05	27.3000	27.500000	27.270000	27.4000	+1.032%	293,508	+7.701%
2025-09-04	27.0400	27.160000	26.930000	27.1200	+0.444%	274,358	+8.813%
2025-09-03	26.9300	27.050000	26.910000	27.0000	-0.074%	396,560	+9.296%
2025-09-02	27.1500	27.190000	26.920100	27.0200	-1.638%	383,784	+9.215%
2025-08-29	27.3400	27.470000	27.310500	27.4700	+0.512%	240,403	+7.426%
2025-08-28	27.4100	27.410000	27.220000	27.3300	-0.255%	327,972	+7.977%
2025-08-27	27.2000	27.455000	27.200000	27.4000	+0.587%	440,077	+7.701%
2025-08-26	27.2500	27.317200	27.169900	27.2400	-0.147%	479,711	+8.333%
2025-08-25	27.4000	27.480000	27.270000	27.2800	-0.583%	297,495	+8.174%
2025-08-22	27.1400	27.570000	27.140000	27.4400	+1.442%	263,738	+7.544%
2025-08-21	27.0300	27.135000	26.970000	27.0500	-0.332%	338,052	+9.094%
2025-08-20	27.1200	27.315000	27.096300	27.1400	+0.444%	274,837	+8.732%
2025-08-19	26.7600	27.040000	26.760000	27.0200	+1.388%	308,859	+9.215%
2025-08-18	26.8700	26.870000	26.640000	26.6500	-0.671%	276,954	+10.732%
2025-08-15	26.6800	26.880000	26.680000	26.8300	+0.525%	234,149	+9.989%
2025-08-14	26.7400	26.754700	26.560000	26.6900	-0.818%	336,482	+10.566%
2025-08-13	26.8000	26.927200	26.710000	26.9100	+0.787%	333,823	+9.662%
2025-08-12	26.6000	26.730000	26.490000	26.7000	+0.527%	310,683	+10.524%
2025-08-11	26.7000	26.709900	26.549900	26.5600	-0.562%	280,792	+11.107%
2025-08-08	26.9000	26.920000	26.660000	26.7100	-0.595%	411,261	+10.483%
2025-08-07	26.9200	26.920000	26.710000	26.8700	+0.374%	293,728	+9.825%
2025-08-06	26.9500	26.977000	26.769000	26.7700	-0.372%	330,271	+10.235%
2025-08-05	26.8200	26.905000	26.706700	26.8700	+0.336%	519,531	+9.825%
2025-08-04	26.6300	26.810100	26.630000	26.7800	+0.942%	382,532	+10.194%
2025-08-01	26.7100	26.717100	26.340000	26.5300	+0.038%	492,704	+11.233%
2025-07-31	26.7400	26.800000	26.485000	26.5200	-1.119%	356,393	+11.275%
2025-07-30	27.1000	27.185000	26.690000	26.8200	-1.288%	227,937	+10.030%
2025-07-29	27.0000	27.195000	26.830000	27.1700	+1.079%	490,013	+8.612%
2025-07-28	27.2400	27.240000	26.860000	26.8800	-1.466%	245,386	+9.784%
2025-07-25	27.3100	27.310000	27.040000	27.2800	-0.110%	259,341	+8.174%
2025-07-24	27.3800	27.425000	27.310000	27.3100	-0.546%	248,189	+8.056%
2025-07-23	27.4600	27.480000	27.350000	27.4600	+0.036%	300,445	+7.465%
2025-07-22	27.2400	27.470000	27.140000	27.4500	+1.516%	368,769	+7.505%
2025-07-21	27.0700	27.156500	26.980000	27.0400	+0.483%	327,848	+9.135%
2025-07-18	26.9500	26.990000	26.815000	26.9100	+0.186%	269,070	+9.662%
2025-07-17	26.8500	26.910000	26.740000	26.8600	-0.112%	263,782	+9.866%
2025-07-16	26.8300	26.915000	26.690000	26.8900	+0.863%	349,764	+9.743%
2025-07-15	26.9900	26.990000	26.600000	26.6600	-1.223%	373,231	+10.690%
2025-07-14	26.8400	26.990000	26.794700	26.9900	+0.784%	316,000	+9.337%
2025-07-11	26.7000	26.847800	26.610000	26.7800	-0.261%	346,313	+10.194%
2025-07-10	26.7400	27.000000	26.700000	26.8500	+0.261%	228,466	+9.907%
2025-07-09	26.7900	26.829900	26.650000	26.7800	+0.037%	368,771	+10.194%
2025-07-08	26.7300	26.830000	26.680000	26.7700	-0.186%	346,774	+10.235%
2025-07-07	27.0400	27.110000	26.700000	26.8200	-0.887%	375,370	+10.030%
2025-07-03	27.0500	27.126500	26.940000	27.0600	+0.222%	184,875	+9.054%
2025-07-02	26.8800	27.050000	26.800000	27.0000	+0.037%	503,031	+9.296%
2025-07-01	26.8300	27.130300	26.780000	26.9900	+0.596%	518,503	+9.337%
2025-06-30	26.7000	26.850000	26.430000	26.8300	+0.525%	548,503	+9.989%
2025-06-27	26.6700	26.900000	26.600000	26.6900	+0.188%	510,265	+10.566%
2025-06-26	26.6600	26.670000	26.375000	26.6400	0.000%	419,297	+10.773%
2025-06-25	27.0300	27.030000	26.600000	26.6400	-1.770%	477,963	+10.773%
2025-06-24	27.1200	27.220000	26.970000	27.1200	-0.477%	320,021	+8.813%
2025-06-23	26.9000	27.260000	26.886500	27.2500	+1.414%	281,281	+8.294%
2025-06-20	27.0000	27.092500	26.870000	26.8700	-0.223%	272,016	+9.825%
2025-06-18	26.9100	27.110000	26.831300	26.9300	+0.298%	341,624	+9.580%
2025-06-17	26.9400	27.005000	26.780000	26.8500	-0.260%	201,331	+9.907%
2025-06-16	27.0300	27.200000	26.840200	26.9200	+0.112%	207,482	+9.621%
2025-06-13	26.9800	27.057900	26.770000	26.8900	-1.031%	249,931	+9.743%
2025-06-12	27.0800	27.170000	27.010000	27.1700	+0.555%	359,559	+8.612%
2025-06-11	27.1600	27.250000	26.930000	27.0200	-0.295%	433,070	+9.215%
2025-06-10	27.0400	27.130000	27.014600	27.1000	+0.594%	221,555	+8.893%
2025-06-09	26.9000	27.060000	26.740000	26.9400	+0.298%	212,414	+9.540%
2025-06-06	26.8400	26.970000	26.760000	26.8600	+0.261%	239,434	+9.866%
2025-06-05	26.8500	26.899900	26.729100	26.7900	+0.112%	249,587	+10.153%
2025-06-04	26.7500	26.880000	26.655000	26.7600	-0.075%	382,904	+10.277%
2025-06-03	26.8000	26.830000	26.622833	26.7800	-0.483%	301,613	+10.194%
2025-06-02	26.7000	26.910000	26.491800	26.9100	+0.336%	343,243	+9.662%
2025-05-30	26.7300	26.875000	26.600000	26.8200	+0.224%	307,550	+10.030%
2025-05-29	26.5800	26.810000	26.540000	26.7600	+0.734%	299,067	+10.277%
2025-05-28	26.5200	26.570000	26.415200	26.5650	-0.132%	320,038	+11.086%
2025-05-27	26.3900	26.680000	26.300000	26.6000	+1.604%	288,653	+10.940%
2025-05-23	26.0600	26.220000	25.990000	26.1800	+0.383%	325,262	+12.720%
2025-05-22	26.1700	26.190000	25.945000	26.0800	-0.458%	203,381	+13.152%
2025-05-21	26.6400	26.666000	26.175000	26.2000	-2.019%	305,822	+12.634%
2025-05-20	26.6900	26.800000	26.610000	26.7400	-0.373%	262,614	+10.359%
2025-05-19	26.6100	26.840000	26.580000	26.8400	+0.299%	173,839	+9.948%
2025-05-16	26.4900	26.770000	26.480000	26.7600	+1.057%	235,370	+10.277%
2025-05-15	26.0700	26.510000	26.070000	26.4800	+1.690%	244,919	+11.443%
2025-05-14	26.2100	26.210000	25.950000	26.0400	-0.686%	220,520	+13.326%
2025-05-13	26.5100	26.510000	26.155000	26.2200	-1.243%	404,977	+12.548%
2025-05-12	26.7900	26.790000	26.429000	26.5500	+0.151%	239,463	+11.149%
2025-05-09	26.4300	26.596332	26.389300	26.5100	+0.493%	223,220	+11.316%
2025-05-08	26.5500	26.570000	26.315000	26.3800	-0.415%	230,096	+11.865%
2025-05-07	26.5600	26.710000	26.490000	26.4900	-0.376%	168,516	+11.401%
2025-05-06	26.5600	26.725200	26.445000	26.5900	-0.300%	223,301	+10.982%
2025-05-05	26.7000	26.760000	26.550000	26.6700	-0.112%	422,011	+10.649%
2025-05-02	26.6800	26.745000	26.590000	26.7000	+1.328%	200,133	+10.524%
2025-05-01	26.3000	26.525000	26.265000	26.3500	+0.228%	187,930	+11.992%
2025-04-30	26.0200	26.359500	25.840000	26.2900	+0.689%	222,395	+12.248%
2025-04-29	26.0100	26.193000	25.913000	26.1100	+0.462%	204,795	+13.022%
2025-04-28	25.8100	26.042600	25.782600	25.9900	+0.542%	275,513	+13.544%
2025-04-25	25.8900	25.899900	25.680000	25.8500	-0.077%	214,560	+14.159%
2025-04-24	25.8400	25.989000	25.710000	25.8700	+0.622%	343,003	+14.070%
2025-04-23	26.0600	26.140000	25.620000	25.7100	-0.310%	190,534	+14.780%
2025-04-22	25.6600	25.915000	25.566700	25.7900	+1.655%	343,832	+14.424%
2025-04-21	25.6700	25.670000	25.080000	25.3700	-1.705%	336,349	+16.318%
2025-04-17	25.5200	25.901200	25.520000	25.8100	+1.774%	340,733	+14.336%
2025-04-16	25.4200	25.651000	25.205700	25.3600	+0.158%	275,850	+16.364%
2025-04-15	25.2700	25.420000	25.250000	25.3200	+0.277%	291,716	+16.548%
2025-04-14	24.9700	25.330000	24.915000	25.2500	+2.268%	368,523	+16.871%
2025-04-11	24.3300	24.820500	24.100000	24.6900	+1.272%	502,821	+19.522%
2025-04-10	24.4900	24.740000	23.816500	24.3800	-1.535%	530,338	+21.042%
2025-04-09	23.2900	24.830000	22.900000	24.7600	+5.317%	485,212	+19.184%
2025-04-08	24.6400	24.640000	23.230000	23.5100	-1.591%	1,039,086	+25.521%
2025-04-07	24.1000	24.910000	23.600000	23.8900	-3.083%	1,256,282	+23.524%
2025-04-04	25.4700	25.470000	24.630000	24.6500	-4.642%	579,368	+19.716%
2025-04-03	26.1600	26.410000	25.790000	25.8500	-1.972%	326,744	+14.159%
2025-04-02	26.2200	26.430000	26.165300	26.3700	+0.190%	212,523	+11.907%
2025-04-01	26.3400	26.380000	26.040000	26.3200	+0.228%	281,334	+12.120%
2025-03-31	26.0000	26.338000	26.000000	26.2600	+0.652%	338,400	+12.376%
2025-03-28	26.1400	26.140000	25.920100	26.0900	-0.038%	244,138	+13.108%
2025-03-27	26.1800	26.339600	26.033900	26.1000	-0.229%	228,022	+13.065%
2025-03-26	26.1000	26.240000	26.060000	26.1600	+0.384%	252,141	+12.806%
2025-03-25	26.2700	26.299700	25.930000	26.0600	-0.875%	368,795	+13.239%
2025-03-24	26.1700	26.340000	26.147000	26.2900	+0.921%	250,293	+12.248%
2025-03-21	26.1400	26.170000	25.910000	26.0500	-0.762%	221,916	+13.282%
2025-03-20	26.2700	26.380000	26.175000	26.2500	-0.190%	203,104	+12.419%
2025-03-19	26.2800	26.460000	26.099300	26.3000	-0.038%	225,216	+12.205%
2025-03-18	26.3600	26.490000	26.220000	26.3100	-0.379%	274,106	+12.163%
2025-03-17	26.0100	26.491600	26.010000	26.4100	+1.304%	215,863	+11.738%
2025-03-14	25.8100	26.070000	25.690000	26.0700	+1.876%	345,527	+13.195%
2025-03-13	25.9600	26.130000	25.590000	25.5900	-1.463%	285,868	+15.318%
2025-03-12	26.0900	26.115000	25.900000	25.9700	-0.231%	227,162	+13.631%
2025-03-11	26.3200	26.330000	25.870000	26.0300	-0.762%	452,619	+13.369%
2025-03-10	26.4200	26.640000	26.090000	26.2300	-0.982%	297,314	+12.505%
2025-03-07	26.3300	26.560800	26.220000	26.4900	+0.722%	313,522	+11.401%
2025-03-06	26.6600	26.670000	26.249900	26.3000	-2.194%	382,474	+12.205%
2025-03-05	26.5200	26.940000	26.512400	26.8900	+0.976%	327,127	+9.743%
2025-03-04	26.8200	26.980000	26.590000	26.6300	-0.893%	280,103	+10.815%
2025-03-03	26.7900	27.000000	26.720000	26.8700	+0.411%	379,573	+9.825%
2025-02-28	26.6500	26.760000	26.460000	26.7600	+0.677%	332,022	+10.277%
2025-02-27	26.5200	26.714300	26.477100	26.5800	+0.113%	210,647	+11.023%
2025-02-26	26.6900	26.740000	26.461700	26.5500	-0.525%	288,834	+11.149%
2025-02-25	26.5600	26.798400	26.530000	26.6900	+1.098%	324,712	+10.566%
2025-02-24	26.4600	26.539700	26.265000	26.4000	+0.038%	266,356	+11.780%
2025-02-21	26.6100	26.610000	26.245000	26.3900	-0.640%	344,817	+11.823%
2025-02-20	26.3800	26.580000	26.290000	26.5600	+0.682%	394,875	+11.107%
2025-02-19	26.2900	26.420000	26.246200	26.3800	-0.265%	315,923	+11.865%
2025-02-18	26.3100	26.530000	26.300000	26.4500	+0.418%	385,860	+11.569%
2025-02-14	26.5100	26.590000	26.325000	26.3400	-0.303%	323,823	+12.035%

.dark-mode .NWn0Z6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NWn0Z6{ color: #333333; background-color: white; border: 2px solid #333333; }DFGRDimensional Global Real Estate ETFstock NYSE ETF

DFGR
Dimensional Global Real Estate ETF
stock NYSE ETF