Dimensional Global Core Plus Fixed Income ETF Historical Data - DFGP

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.45	-0.838144905942	53.69	53.69	52.89	113632	53.28078494	SP
4	-0.26	-0.485981308411	53.5	53.72	52.89	126349	53.38554711	SP
12	-0.48	-0.893521965748	53.72	53.96	51.92	134663	53.2653242	SP
26	-0.6	-1.11441307578	53.84	54.57	51.92	129147	53.23656827	SP
52	0.41	0.776074200265	52.83	55.46	51.92	111270	53.60390068	SP
156	2.79	5.53022794846	50.45	55.46	50.1391	112271	53.23254631	SP
260	2.79	5.53022794846	50.45	55.46	50.1391	112271	53.23254631	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1747953300	53.1265	0.14	0.26	52.93	53.135	52.89	121907
1747866900	52.99	-0.38	-0.70	53.17	53.23	52.96	125711
1747780500	53.365	-0.14	-0.25	53.33	53.41	53.26	94505
1747694100	53.5	0.02	0.04	53.24	53.51	53.23	118728
1747434900	53.48	0.06	0.12	53.69	53.69	53.44	107309
1747348500	53.4177	0.3	0.57	53.27	53.439	53.235	84005
1747262100	53.115	-0.14	-0.27	53.26	53.26	53	75509
1747175700	53.2566	-0.05	-0.10	53.31	53.31	53.1982	100378
1747089300	53.3099	-0.07	-0.12	53.2	53.329	53.16	119500
1746830100	53.375	0.06	0.12	53.34	53.46	53.34	91550
1746743700	53.31	-0.29	-0.54	53.56	53.56	53.31	598698
1746657300	53.6	0.17	0.32	53.49	53.6	53.4781	97299
1746570900	53.4312	0.07	0.14	53.19	53.49	53.19	136409
1746484500	53.3564	0	0.00	53.32	53.3564	53.2321	82761
1746225300	53.3564	-0.09	-0.18	53.36	53.44	53.29	73631
1746138900	53.45	-0.24	-0.45	53.67	53.67	53.42	81932
1746052500	53.6942	0.05	0.10	53.62	53.72	53.55	119376
1745966100	53.64	0.02	0.04	53.53	53.68	53.53	105964
1745879700	53.62	0	0.00	53.5	53.7	53.48	167315
1745620500	53.62	0.2	0.37	53.5	53.62	53.44	94965
1745534100	53.42	0.34	0.64	53.34	53.4874	53.29	68261
1745447700	53.08	0.09	0.16	53.45	53.45	53.0501	121492
1745361300	52.995	0.09	0.16	53.09	53.1	52.92	153095
1745274900	52.91	-0.24	-0.44	52.99	53.0987	52.83	152000
1744929300	53.145	-0.02	-0.03	53.22	53.24	53.08	111654
1744842900	53.16	0.23	0.44	53.06	53.16	53	96384
1744756500	52.925	0.13	0.25	52.76	53.0199	52.76	96064
1744670100	52.7927	0.35	0.67	52.73	52.8633	52.6904	109664
1744410900	52.44	-0.48	-0.91	52.42	52.73	52.1501	241646
1744324500	52.92	0.07	0.13	52.28	52.92	52.17	114029
1744238100	52.85	0.19	0.35	52.23	53.26	51.92	118038
1744151700	52.665	-0.31	-0.58	52.8	53.13	52.63	157187
1744065300	52.97	-0.65	-1.22	53.37	53.53	52.97	216600
1743806100	53.6247	-0.1	-0.18	53.82	53.9216	53.2	186025
1743719700	53.724	0.12	0.23	53.78	53.88	53.69	207016
1743633300	53.6	0.04	0.08	53.7	53.7	53.48	76869
1743546900	53.5556	0.13	0.24	53.5	53.6757	53.5	159853
1743460500	53.43	0.05	0.10	53.4	53.46	53.33	102949
1743201300	53.3756	0.23	0.43	53.27	53.43	53.2	97786
1743114900	53.145	-0.03	-0.06	53.12	53.2299	53.1	144280
1743028500	53.175	-0.11	-0.21	53.25	53.25	53.126	83599
1742942100	53.2852	0.03	0.06	53.22	53.36	53.2	109729
1742855700	53.2541	-0.19	-0.36	53.39	53.39	53.21	69199
1742596500	53.4447	-0.06	-0.10	53.499	53.52	53.4208	74400
1742510100	53.5	0.03	0.06	53.53	53.61	53.46	106749
1742423700	53.47	0.13	0.25	53.31	53.52	53.26	128378
1742337300	53.3353	0.06	0.11	53.17	53.37	53.161	97443
1742250900	53.275	0.11	0.21	53.28	53.405	53.26	85575
1741991700	53.1653	0.06	0.10	53.18	53.215	53.13	83080
1741905300	53.11	-0.04	-0.08	53.03	53.25	53.005	901105
1741818900	53.15	-0.02	-0.04	53.17	53.23	53.15	82349
1741732500	53.17	-0.22	-0.41	53.334	53.37	53.16	195293
1741646100	53.39	0.13	0.23	53.4	53.4904	53.36	117442
1741390500	53.265	-0.01	-0.01	53.43	53.43	53.225	75111
1741304100	53.27	-0.16	-0.30	53.31	53.36	53.2	111295
1741217700	53.43	-0.3	-0.56	53.6112	53.649	53.41	78994
1741131300	53.73	-0.2	-0.37	53.88	53.96	53.69	123191
1741044900	53.93	0.05	0.09	53.655	53.93	53.65	105972
1740785700	53.88	0.25	0.47	53.75	53.9	53.68	61182
1740699300	53.63	-0.18	-0.33	53.6	53.74	53.6	98089
1740612900	53.81	0.12	0.22	53.65	53.8436	53.635	104966
1740526500	53.69	0.23	0.43	53.64	53.785	53.59	321013
1740440100	53.46	0.05	0.10	53.32	53.5	53.32	145245

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Dimensional Global Core Plus Fixed Income ETF (DFGP)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Dimensional Global Core Plus Fixed Income ETF (DFGP) Historical

Dimensional Global Core Plus Fixed Income ETF (DFGP)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free