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%
DFGR — Dimensional Global Real Estate ETF
NYSE ArcaDimensional Global Real Estate ETF
$26.91
+0.09(+0.34%)
- O
- 26.90
- H
- 27.09
- L
- 26.82
- V
- 980.9K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.91
Period Return+4.34%
Period High$30.43
Period Low$25.57
Avg Daily Volume412.5K
Total Trading Days365
DFGR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.90 | $27.09 | $26.82 | $26.91 | +$0.09 | +0.34% | 980,899 | $26.92 | $26.82 $27.09 |
| Oct 1, 2026 | $26.95 | $27.02 | $26.69 | $26.82 | $-0.23 | -0.85% | 1,479,375 | $26.81 | $26.69 $27.02 |
| Sep 30, 2026 | $27.35 | $27.42 | $27.04 | $27.05 | $-0.23 | -0.84% | 939,166 | $27.15 | $27.04 $27.42 |
| Sep 29, 2026 | $27.25 | $27.40 | $27.15 | $27.28 | $-0.03 | -0.11% | 1,479,819 | $27.28 | $27.15 $27.40 |
| Sep 28, 2026 | $27.38 | $27.50 | $27.25 | $27.31 | $-0.03 | -0.11% | 584,856 | $27.34 | $27.25 $27.50 |
| Sep 25, 2026 | $27.47 | $27.47 | $27.23 | $27.34 | $-0.06 | -0.22% | 946,726 | $27.35 | $27.23 $27.47 |
| Sep 24, 2026 | $27.51 | $27.57 | $27.39 | $27.40 | $-0.10 | -0.36% | 699,416 | $27.48 | $27.39 $27.57 |
| Sep 23, 2026 | $27.75 | $27.75 | $27.45 | $27.50 | $-0.32 | -1.15% | 1,038,570 | $27.56 | $27.45 $27.75 |
| Sep 22, 2026 | $27.88 | $27.92 | $27.80 | $27.82 | $-0.28 | -1.00% | 549,368 | $27.87 | $27.80 $27.92 |
| Sep 21, 2026 | $28.00 | $28.14 | $27.78 | $28.10 | +$0.22 | +0.79% | 522,183 | $28.09 | $27.78 $28.14 |
| Sep 18, 2026 | $27.98 | $27.98 | $27.83 | $27.88 | $-0.24 | -0.85% | 358,091 | $27.92 | $27.83 $27.98 |
| Sep 17, 2026 | $28.22 | $28.28 | $28.10 | $28.12 | +$0.08 | +0.29% | 536,505 | $28.15 | $28.10 $28.28 |
| Sep 16, 2026 | $28.20 | $28.48 | $27.89 | $28.04 | $-0.16 | -0.57% | 384,048 | $28.17 | $27.89 $28.48 |
| Sep 15, 2026 | $28.26 | $28.26 | $28.06 | $28.20 | $-0.09 | -0.32% | 370,864 | $28.20 | $28.06 $28.26 |
| Sep 14, 2026 | $28.38 | $28.50 | $28.19 | $28.29 | $-0.14 | -0.49% | 597,143 | $28.34 | $28.19 $28.50 |
| Sep 11, 2026 | $28.48 | $28.54 | $28.37 | $28.43 | +$0.10 | +0.35% | 523,029 | $28.47 | $28.37 $28.54 |
| Sep 10, 2026 | $28.49 | $28.63 | $28.26 | $28.33 | $-0.20 | -0.70% | 578,137 | $28.34 | $28.26 $28.63 |
| Sep 9, 2026 | $28.78 | $28.78 | $28.49 | $28.53 | $-0.26 | -0.90% | 505,421 | $28.56 | $28.49 $28.78 |
| Sep 8, 2026 | $28.68 | $28.96 | $28.68 | $28.79 | $-0.05 | -0.17% | 418,272 | $28.86 | $28.68 $28.96 |
| Sep 4, 2026 | $28.88 | $29.03 | $28.81 | $28.84 | $-0.12 | -0.41% | 402,937 | $28.92 | $28.81 $29.03 |
| Sep 3, 2026 | $28.92 | $28.99 | $28.81 | $28.96 | +$0.18 | +0.63% | 353,161 | $28.94 | $28.81 $28.99 |
| Sep 2, 2026 | $28.87 | $28.87 | $28.63 | $28.78 | $-0.08 | -0.28% | 477,666 | $28.76 | $28.63 $28.87 |
| Sep 1, 2026 | $28.88 | $29.07 | $28.79 | $28.86 | $-0.08 | -0.28% | 518,111 | $28.89 | $28.79 $29.07 |
| Aug 31, 2026 | $29.08 | $29.08 | $28.80 | $28.94 | $-0.17 | -0.58% | 437,712 | $28.91 | $28.80 $29.08 |
| Aug 28, 2026 | $29.35 | $29.36 | $29.06 | $29.11 | $-0.19 | -0.63% | 354,423 | $29.16 | $29.06 $29.36 |
| Aug 27, 2026 | $29.39 | $29.42 | $29.27 | $29.30 | $-0.22 | -0.73% | 313,377 | $29.33 | $29.27 $29.42 |
| Aug 26, 2026 | $29.65 | $29.71 | $29.51 | $29.51 | $-0.19 | -0.64% | 417,810 | $29.59 | $29.51 $29.71 |
| Aug 25, 2026 | $29.70 | $29.73 | $29.55 | $29.70 | +$0.08 | +0.27% | 364,429 | $29.68 | $29.55 $29.73 |
| Aug 24, 2026 | $29.54 | $29.66 | $29.45 | $29.62 | +$0.16 | +0.54% | 430,984 | $29.55 | $29.45 $29.66 |
| Aug 21, 2026 | $29.59 | $29.60 | $29.40 | $29.46 | $-0.06 | -0.20% | 424,968 | $29.48 | $29.40 $29.60 |