MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DFGP — Dimensional Global Core Plus Fixed Income ETF
NasdaqDimensional Global Core Plus Fixed Income ETF
$52.01
-0.06(-0.11%)
- O
- 52.22
- H
- 52.25
- L
- 51.96
- V
- 301.84K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$52.01
Period Return-1.86%
Period High$56.17
Period Low$51.78
Avg Daily Volume224.0K
Total Trading Days365
DFGP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $52.22 | $52.25 | $51.96 | $52.01 | $-0.06 | -0.11% | 301,836 | $52.05 | $51.96 $52.25 |
| Oct 1, 2026 | $51.84 | $52.13 | $51.78 | $52.07 | +$0.14 | +0.28% | 780,741 | $52.05 | $51.78 $52.13 |
| Sep 30, 2026 | $52.04 | $52.06 | $51.87 | $51.93 | $-0.06 | -0.11% | 725,080 | $51.91 | $51.87 $52.06 |
| Sep 29, 2026 | $51.97 | $52.08 | $51.88 | $51.99 | +$0.04 | +0.07% | 417,575 | $51.96 | $51.88 $52.08 |
| Sep 28, 2026 | $51.98 | $52.07 | $51.87 | $51.95 | $-0.31 | -0.58% | 292,122 | $51.97 | $51.87 $52.07 |
| Sep 25, 2026 | $52.12 | $52.26 | $52.04 | $52.26 | +$0.09 | +0.16% | 482,914 | $52.18 | $52.04 $52.26 |
| Sep 24, 2026 | $52.33 | $52.36 | $52.12 | $52.17 | $-0.17 | -0.32% | 356,998 | $52.18 | $52.12 $52.36 |
| Sep 23, 2026 | $52.66 | $52.88 | $52.26 | $52.34 | $-0.50 | -0.94% | 522,324 | $52.38 | $52.26 $52.88 |
| Sep 22, 2026 | $52.82 | $52.88 | $52.74 | $52.84 | +$0.03 | +0.05% | 246,386 | $52.81 | $52.74 $52.88 |
| Sep 21, 2026 | $52.79 | $52.83 | $52.73 | $52.81 | +$0.18 | +0.33% | 260,887 | $52.78 | $52.73 $52.83 |
| Sep 18, 2026 | $52.69 | $52.69 | $52.58 | $52.64 | $-0.19 | -0.37% | 181,598 | $52.62 | $52.58 $52.69 |
| Sep 17, 2026 | $52.75 | $52.84 | $52.72 | $52.83 | +$0.29 | +0.56% | 613,232 | $52.79 | $52.72 $52.84 |
| Sep 16, 2026 | $52.59 | $52.83 | $52.51 | $52.54 | +$0.08 | +0.15% | 256,764 | $52.62 | $52.51 $52.83 |
| Sep 15, 2026 | $52.47 | $52.48 | $52.39 | $52.45 | $-0.08 | -0.15% | 208,669 | $52.45 | $52.39 $52.48 |
| Sep 14, 2026 | $52.44 | $52.70 | $52.37 | $52.54 | $-0.02 | -0.04% | 493,262 | $52.57 | $52.37 $52.70 |
| Sep 11, 2026 | $52.66 | $52.67 | $52.54 | $52.56 | $-0.05 | -0.09% | 418,986 | $52.59 | $52.54 $52.67 |
| Sep 10, 2026 | $52.74 | $52.75 | $52.55 | $52.60 | $-0.38 | -0.72% | 430,832 | $52.63 | $52.55 $52.75 |
| Sep 9, 2026 | $53.04 | $53.09 | $52.96 | $52.99 | $-0.16 | -0.30% | 261,610 | $53.00 | $52.96 $53.09 |
| Sep 8, 2026 | $53.16 | $53.19 | $53.11 | $53.15 | $-0.04 | -0.08% | 194,956 | $53.14 | $53.11 $53.19 |
| Sep 4, 2026 | $53.21 | $53.27 | $53.17 | $53.19 | $-0.03 | -0.06% | 254,010 | $53.20 | $53.17 $53.27 |
| Sep 3, 2026 | $53.25 | $53.46 | $53.14 | $53.22 | +$0.11 | +0.22% | 221,797 | $53.25 | $53.14 $53.46 |
| Sep 2, 2026 | $53.07 | $53.12 | $53.00 | $53.10 | +$0.03 | +0.05% | 243,205 | $53.06 | $53.00 $53.12 |
| Sep 1, 2026 | $53.14 | $53.23 | $53.06 | $53.08 | $-0.22 | -0.42% | 278,165 | $53.11 | $53.06 $53.23 |
| Aug 31, 2026 | $53.25 | $53.30 | $53.20 | $53.30 | $-0.01 | -0.01% | 258,833 | $53.25 | $53.20 $53.30 |
| Aug 28, 2026 | $53.41 | $53.47 | $53.28 | $53.31 | $-0.15 | -0.28% | 221,758 | $53.33 | $53.28 $53.47 |
| Aug 27, 2026 | $53.45 | $53.49 | $53.39 | $53.46 | $-0.03 | -0.05% | 219,488 | $53.44 | $53.39 $53.49 |
| Aug 26, 2026 | $53.49 | $53.52 | $53.35 | $53.49 | $-0.11 | -0.21% | 275,263 | $53.46 | $53.35 $53.52 |
| Aug 25, 2026 | $53.48 | $53.63 | $53.48 | $53.60 | +$0.23 | +0.44% | 206,014 | $53.55 | $53.48 $53.63 |
| Aug 24, 2026 | $53.32 | $53.40 | $53.30 | $53.36 | +$0.12 | +0.22% | 149,537 | $53.36 | $53.30 $53.40 |
| Aug 21, 2026 | $53.29 | $53.31 | $53.20 | $53.25 | $-0.08 | -0.15% | 164,694 | $53.25 | $53.20 $53.31 |