Dimensional Global Real Estate ETF (NY: DFGR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	27.20	27.27	27.04	27.25	390,945	+0.09(+0.33%)
Nov 14, 2024	27.39	27.39	27.13	27.16	209,458	-0.19(-0.69%)
Nov 13, 2024	27.51	27.52	27.29	27.35	253,589	+0.07(+0.26%)
Nov 12, 2024	27.55	27.60	27.23	27.28	240,938	-0.39(-1.41%)
Nov 11, 2024	27.79	27.86	27.61	27.67	148,097	-0.06(-0.22%)
Nov 08, 2024	27.51	27.78	27.51	27.73	234,894	+0.23(+0.84%)
Nov 07, 2024	27.29	27.53	27.24	27.50	200,045	+0.26(+0.95%)
Nov 06, 2024	27.77	27.77	27.00	27.24	151,582	-0.59(-2.12%)
Nov 05, 2024	27.48	27.83	27.43	27.83	187,252	+0.33(+1.20%)
Nov 04, 2024	27.40	27.61	27.37	27.50	156,786	+0.21(+0.77%)
Nov 01, 2024	27.68	27.71	27.27	27.29	171,188	-0.24(-0.87%)
Oct 31, 2024	27.82	27.85	27.53	27.53	184,556	-0.45(-1.61%)
Oct 30, 2024	27.86	28.20	27.86	27.98	227,675	+0.12(+0.43%)
Oct 29, 2024	27.98	28.08	27.85	27.86	236,878	-0.22(-0.78%)
Oct 28, 2024	28.12	28.31	28.04	28.08	159,119	+0.12(+0.43%)
Oct 25, 2024	28.43	28.44	27.96	27.96	188,331	-0.29(-1.03%)
Oct 24, 2024	28.29	28.36	28.18	28.25	214,583	-0.03(-0.11%)
Oct 23, 2024	28.04	28.29	28.04	28.28	203,748	+0.20(+0.71%)
Oct 22, 2024	28.01	28.17	27.98	28.08	132,847	+0.00(+0.00%)
Oct 21, 2024	28.51	28.51	28.03	28.08	202,432	-0.54(-1.89%)
Oct 18, 2024	28.47	28.62	28.43	28.62	159,471	+0.15(+0.53%)
Oct 17, 2024	28.60	28.60	28.41	28.47	248,397	-0.19(-0.66%)
Oct 16, 2024	28.45	28.69	28.45	28.66	247,969	+0.29(+1.02%)
Oct 15, 2024	28.20	28.54	28.20	28.37	190,192	+0.24(+0.85%)
Oct 14, 2024	27.94	28.16	27.84	28.13	369,324	+0.12(+0.43%)
Oct 11, 2024	27.88	28.02	27.82	28.01	321,917	+0.24(+0.85%)
Oct 10, 2024	27.84	27.97	27.67	27.77	169,917	-0.14(-0.48%)
Oct 09, 2024	27.87	27.94	27.78	27.91	137,887	-0.03(-0.11%)
Oct 08, 2024	27.96	27.96	27.82	27.94	158,488	+0.03(+0.11%)
Oct 07, 2024	27.98	27.98	27.80	27.91	145,868	-0.29(-1.03%)
Oct 04, 2024	28.27	28.27	27.97	28.20	326,758	-0.14(-0.49%)
Oct 03, 2024	28.47	28.47	28.24	28.34	159,017	-0.18(-0.63%)
Oct 02, 2024	28.54	28.57	28.39	28.52	209,265	-0.16(-0.56%)
Oct 01, 2024	28.90	28.90	28.56	28.68	256,578	-0.18(-0.62%)
Sep 30, 2024	28.68	28.88	28.56	28.86	424,049	+0.16(+0.56%)
Sep 27, 2024	28.78	28.93	28.69	28.70	311,058	-0.04(-0.14%)
Sep 26, 2024	28.96	28.96	28.66	28.74	149,432	-0.13(-0.45%)
Sep 25, 2024	29.08	29.09	28.80	28.87	186,781	-0.18(-0.62%)
Sep 24, 2024	28.95	29.10	28.81	29.05	163,140	+0.04(+0.14%)
Sep 23, 2024	28.86	29.02	28.86	29.01	160,062	+0.32(+1.12%)
Sep 20, 2024	28.75	28.77	28.64	28.69	198,687	-0.22(-0.76%)
Sep 19, 2024	29.10	29.10	28.70	28.91	348,148	+0.08(+0.28%)
Sep 18, 2024	28.91	29.17	28.79	28.83	286,141	-0.09(-0.31%)
Sep 17, 2024	29.15	29.15	28.85	28.92	217,390	-0.22(-0.74%)
Sep 16, 2024	29.10	29.19	29.01	29.14	174,189	+0.16(+0.55%)
Sep 13, 2024	28.86	28.98	28.85	28.98	201,520	+0.27(+0.93%)
Sep 12, 2024	28.57	28.75	28.45	28.71	205,071	+0.14(+0.49%)
Sep 11, 2024	28.46	28.61	28.09	28.57	234,403	-0.02(-0.07%)
Sep 10, 2024	28.29	28.59	28.27	28.59	295,661	+0.36(+1.27%)
Sep 09, 2024	28.05	28.29	27.98	28.23	187,275	+0.25(+0.89%)
Sep 06, 2024	28.07	28.07	27.78	27.98	246,105	-0.03(-0.11%)
Sep 05, 2024	28.14	28.26	27.93	28.01	293,606	+0.07(+0.25%)
Sep 04, 2024	27.85	28.13	27.85	27.95	168,554	+0.10(+0.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.