Dimensional Global Core Plus Fixed Income ETF (DFGP) Historical Stock Data
53.29 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFGP is up 0.03% a day on average. There have been 16 days where Dimensional Global Core Plus Fixed Income ETF closed green and 14 days where DFGP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 53.32 | 53.29 | ↓$0.03 (-0.06%) | 53.23 | 53.34 | 82.86K |
| 2025-05-02 | 53.36 | 53.36 | ↓$0.00 (-0.01%) | 53.29 | 53.44 | 73.73K |
| 2025-05-01 | 53.67 | 53.45 | ↓$0.22 (-0.41%) | 53.42 | 53.67 | 81.93K |
| 2025-04-30 | 53.62 | 53.69 | ↑$0.07 (0.14%) | 53.56 | 53.72 | 118.82K |
| 2025-04-29 | 53.53 | 53.64 | ↑$0.11 (0.21%) | 53.53 | 53.68 | 105.96K |
| 2025-04-28 | 53.48 | 53.62 | ↑$0.14 (0.26%) | 53.48 | 53.70 | 167.37K |
| 2025-04-25 | 53.50 | 53.62 | ↑$0.12 (0.22%) | 53.44 | 53.62 | 95.05K |
| 2025-04-24 | 53.34 | 53.42 | ↑$0.08 (0.15%) | 53.30 | 53.49 | 68.33K |
| 2025-04-23 | 53.45 | 53.08 | ↓$0.37 (-0.69%) | 53.05 | 53.48 | 122.75K |
| 2025-04-22 | 53.09 | 53.00 | ↓$0.10 (-0.18%) | 52.92 | 53.10 | 153.09K |
| 2025-04-21 | 52.99 | 52.91 | ↓$0.08 (-0.15%) | 52.83 | 53.09 | 151.93K |
| 2025-04-17 | 53.22 | 53.15 | ↓$0.07 (-0.14%) | 53.08 | 53.24 | 111.54K |
| 2025-04-16 | 53.06 | 53.16 | ↑$0.10 (0.19%) | 53.00 | 53.16 | 96.38K |
| 2025-04-15 | 52.76 | 52.93 | ↑$0.16 (0.31%) | 52.76 | 53.02 | 98.66K |
| 2025-04-14 | 52.73 | 52.79 | ↑$0.06 (0.12%) | 52.69 | 52.86 | 109.66K |
| 2025-04-11 | 52.41 | 52.44 | ↑$0.03 (0.06%) | 52.15 | 52.73 | 243.87K |
| 2025-04-10 | 52.28 | 52.92 | ↑$0.64 (1.22%) | 52.17 | 52.92 | 114.02K |
| 2025-04-09 | 52.22 | 52.85 | ↑$0.63 (1.21%) | 51.92 | 53.26 | 118.04K |
| 2025-04-08 | 52.80 | 52.67 | ↓$0.13 (-0.26%) | 52.63 | 53.13 | 157.18K |
| 2025-04-07 | 53.37 | 52.97 | ↓$0.40 (-0.75%) | 52.97 | 53.53 | 216.13K |
| 2025-04-04 | 53.82 | 53.62 | ↓$0.20 (-0.36%) | 53.41 | 53.92 | 184.24K |
| 2025-04-03 | 53.78 | 53.72 | ↓$0.06 (-0.10%) | 53.69 | 53.87 | 207.01K |
| 2025-04-02 | 53.64 | 53.60 | ↓$0.04 (-0.07%) | 53.48 | 53.67 | 76.87K |
| 2025-04-01 | 53.50 | 53.56 | ↑$0.06 (0.10%) | 53.50 | 53.67 | 159.85K |
| 2025-03-31 | 53.40 | 53.43 | ↑$0.03 (0.06%) | 53.33 | 53.46 | 102.94K |
| 2025-03-28 | 53.27 | 53.38 | ↑$0.11 (0.20%) | 53.20 | 53.42 | 97.24K |
| 2025-03-27 | 53.12 | 53.15 | ↑$0.03 (0.05%) | 53.10 | 53.23 | 144.13K |
| 2025-03-26 | 53.25 | 53.18 | ↓$0.08 (-0.14%) | 53.13 | 53.25 | 83.60K |
| 2025-03-25 | 53.22 | 53.29 | ↑$0.07 (0.12%) | 53.20 | 53.36 | 52.76K |
| 2025-03-24 | 53.39 | 53.25 | ↓$0.14 (-0.25%) | 53.21 | 53.39 | 69.20K |
Create an account or log in to view more rows.
$DFGP green shoots
$DFGP when this finally break out we could see huge upside
$DFGP glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$DFGP I’ll be buying more if this dips!
$DFGP shaking weak hands that’s all
$DFGP when's the offering?
$DFGP Keep up the pressure.
$DFGP what a horse shit show!
$DFGP 5 minute looks sexy
$DFGP we need to get moving