Dimensional Global Real Estate ETF (NY: DFGR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 03, 2025	25.53	25.70	25.43	25.67	369,028	+0.28(+1.10%)
Jan 02, 2025	25.66	25.66	25.30	25.39	461,383	-0.15(-0.59%)
Dec 31, 2024				25.54	0	+0.13(+0.51%)
Dec 30, 2024	25.41	25.45	25.18	25.41	483,248	-0.13(-0.51%)
Dec 27, 2024	25.61	25.74	25.46	25.54	455,058	-0.20(-0.78%)
Dec 26, 2024	25.62	25.76	25.56	25.74	386,145	+0.07(+0.27%)
Dec 24, 2024	25.52	25.68	25.45	25.67	356,904	+0.22(+0.86%)
Dec 23, 2024	25.33	25.52	25.23	25.45	793,181	+0.05(+0.20%)
Dec 20, 2024	25.08	25.63	25.08	25.40	736,775	+0.37(+1.48%)
Dec 19, 2024	25.42	25.52	25.02	25.03	1,026,350	-0.34(-1.34%)
Dec 18, 2024	26.32	26.34	25.33	25.37	564,297	-0.92(-3.50%)
Dec 17, 2024	26.30	26.46	26.22	26.29	312,976	-0.06(-0.24%)
Dec 16, 2024	26.51	26.58	26.34	26.35	291,425	-0.13(-0.48%)
Dec 13, 2024	26.55	26.55	26.42	26.48	555,505	-0.05(-0.18%)
Dec 12, 2024	26.55	26.77	26.53	26.53	521,150	-0.08(-0.30%)
Dec 11, 2024	26.78	26.80	26.56	26.61	429,911	-0.09(-0.33%)
Dec 10, 2024	26.99	26.99	26.61	26.70	262,487	-0.37(-1.38%)
Dec 09, 2024	27.08	27.14	27.01	27.07	353,287	+0.08(+0.29%)
Dec 06, 2024	27.17	27.17	26.91	26.99	262,490	-0.10(-0.36%)
Dec 05, 2024	27.05	27.09	26.96	27.09	244,992	-0.03(-0.11%)
Dec 04, 2024	27.13	27.19	27.04	27.12	270,237	-0.10(-0.36%)
Dec 03, 2024	27.40	27.40	27.19	27.22	310,045	-0.12(-0.43%)
Dec 02, 2024	27.67	27.67	27.26	27.33	293,819	-0.36(-1.31%)
Nov 29, 2024	27.79	27.87	27.65	27.70	89,657	-0.10(-0.35%)
Nov 27, 2024	27.76	27.92	27.76	27.79	228,026	+0.23(+0.82%)
Nov 26, 2024	27.45	27.60	27.35	27.57	248,183	+0.06(+0.21%)
Nov 25, 2024	27.39	27.60	27.38	27.51	229,047	+0.32(+1.19%)
Nov 22, 2024	27.12	27.25	27.12	27.19	279,627	+0.13(+0.47%)
Nov 21, 2024	26.93	27.14	26.83	27.06	179,676	+0.18(+0.66%)
Nov 20, 2024	26.91	26.95	26.77	26.88	285,928	-0.18(-0.65%)
Nov 19, 2024	26.80	27.08	26.72	27.06	270,636	+0.22(+0.80%)
Nov 18, 2024	26.66	26.89	26.65	26.84	187,015	+0.12(+0.44%)
Nov 15, 2024	26.68	26.75	26.51	26.73	398,614	+0.09(+0.33%)
Nov 14, 2024	26.86	26.86	26.60	26.64	213,567	-0.19(-0.69%)
Nov 13, 2024	26.98	27.00	26.76	26.82	258,563	+0.07(+0.26%)
Nov 12, 2024	27.02	27.07	26.71	26.76	245,664	-0.38(-1.41%)
Nov 11, 2024	27.26	27.33	27.08	27.14	151,002	-0.06(-0.22%)
Nov 08, 2024	26.98	27.25	26.98	27.20	239,502	+0.23(+0.84%)
Nov 07, 2024	26.76	27.00	26.71	26.97	203,969	+0.25(+0.95%)
Nov 06, 2024	27.24	27.24	26.48	26.72	154,555	-0.58(-2.12%)
Nov 05, 2024	26.95	27.29	26.90	27.29	190,925	+0.32(+1.20%)
Nov 04, 2024	26.87	27.07	26.84	26.97	159,861	+0.21(+0.77%)

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