Dimensional Global Core Plus Fixed Income ETF (DFGP) Historical Stock Data
53.16 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFGP is up 0.05% a day on average. There have been 14 days where Dimensional Global Core Plus Fixed Income ETF closed green and 16 days where DFGP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-21 | 53.51 | 53.44 | ↓$0.07 (-0.12%) | 53.42 | 53.52 | 74.73K |
| 2025-03-20 | 53.53 | 53.50 | ↓$0.03 (-0.06%) | 53.46 | 53.61 | 106.75K |
| 2025-03-19 | 53.31 | 53.47 | ↑$0.16 (0.30%) | 53.26 | 53.52 | 128.38K |
| 2025-03-18 | 53.16 | 53.34 | ↑$0.18 (0.33%) | 53.16 | 53.37 | 98.56K |
| 2025-03-17 | 53.32 | 53.28 | ↓$0.05 (-0.08%) | 53.26 | 53.41 | 85.95K |
| 2025-03-14 | 53.18 | 53.17 | ↓$0.01 (-0.03%) | 53.13 | 53.22 | 83.08K |
| 2025-03-13 | 53.03 | 53.11 | ↑$0.08 (0.15%) | 53.01 | 53.25 | 0.90M |
| 2025-03-12 | 53.23 | 53.15 | ↓$0.08 (-0.15%) | 53.15 | 53.23 | 86.06K |
| 2025-03-11 | 53.31 | 53.17 | ↓$0.14 (-0.26%) | 53.16 | 53.37 | 196.02K |
| 2025-03-10 | 53.40 | 53.39 | ↓$0.01 (-0.02%) | 53.36 | 53.49 | 117.06K |
| 2025-03-07 | 53.43 | 53.27 | ↓$0.16 (-0.31%) | 53.23 | 53.43 | 75.29K |
| 2025-03-06 | 53.31 | 53.27 | ↓$0.04 (-0.08%) | 53.20 | 53.36 | 111.73K |
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