Dimensional Global Core Plus Fixed Income ETF Historical Data - DFGP

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.41	0.746540422433	54.92	55.325	54.88	83339	55.0417396	SP
4	1.15	2.12255444814	54.18	55.325	54.18	96822	54.71894967	SP
12	2.11	3.96467493424	53.22	55.325	52.61	87349	53.94166066	SP
26	2.32	4.37653272967	53.01	55.325	51.86	87827	53.36534709	SP
52	4.88	9.67294350842	50.45	55.325	50.1391	103995	52.91215418	SP
156	4.88	9.67294350842	50.45	55.325	50.1391	103995	52.91215418	SP
260	4.88	9.67294350842	50.45	55.325	50.1391	103995	52.91215418	SP

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1726266900	55.13	0.09	0.16	55.05	55.2099	55.05	46984
1726180500	55.04	-0.08	-0.15	55.05	55.13	54.93	115068
1726094100	55.12	0.11	0.20	55.05	55.16	55.05	46747
1726007700	55.01	0	0.00	55.01	55.06	54.93	121777
1725921300	55.01	0.12	0.22	54.92	55.01	54.88	114340
1725662100	54.89	0.05	0.10	54.88	55.1	54.83	72453
1725575700	54.835	0.09	0.16	54.83	54.85	54.73	238410
1725489300	54.7483	0.26	0.47	54.6	54.7599	54.595	112928
1725402900	54.49	0.11	0.20	54.55	54.57	54.43	54760
1725057300	54.38	-0.14	-0.25	54.55	54.56	54.33	74169
1724970900	54.515	-0.04	-0.06	54.52	54.56	54.48	78065
1724884500	54.55	-0.03	-0.05	54.52	54.61	54.52	128752
1724798100	54.58	-0.09	-0.17	54.6	54.6399	54.49	215774
1724711700	54.6741	-0.01	-0.02	54.78	54.78	54.65	96109
1724452500	54.6841	0.18	0.34	54.63	54.72	54.5796	34260
1724366100	54.5	-0.17	-0.31	54.64	54.64	54.4	112950
1724279700	54.67	0.11	0.20	54.61	54.74	54.52	70855
1724193300	54.56	0.26	0.48	54.72	54.72	54.515	66702
1724106900	54.3	-0.07	-0.14	54.18	54.44	54.18	67263
1723847700	54.3746	0.07	0.14	54.31	54.38	54.2799	37808
1723761300	54.3	-0.08	-0.14	54.23	54.31	54.2101	69768
1723674900	54.375	0.16	0.29	54.36	54.4475	54.36	78833
1723588500	54.22	0.13	0.25	54.48	54.48	54.2	80029
1723502100	54.085	0.04	0.06	54.17	54.17	54.01	124284
1723242900	54.05	0.19	0.35	54.12	54.18	54.04	51964
1723156500	53.86	0.02	0.03	53.93	53.93	53.795	79708
1723070100	53.845	-0.16	-0.29	53.85	53.99	53.82	70407
1722983700	54	-0.25	-0.46	54.22	54.229	53.94	56725
1722897300	54.25	-0.08	-0.15	54.3	54.3098	54.16	47556
1722638100	54.33	0.37	0.69	53.94	54.33	53.94	53826
1722551700	53.96	0.17	0.32	54.19	54.19	53.8892	208458
1722465300	53.79	0.35	0.65	53.95	53.95	53.65	68877
1722378900	53.44	-0.05	-0.09	53.81	53.81	53.43	83998
1722292500	53.49	0.17	0.32	53.51	53.54	53.39	93510
1722033300	53.32	0.17	0.32	53.47	53.47	53.32	123687
1721946900	53.15	0.03	0.06	53.16	53.2999	53.15	102326
1721860500	53.12	-0.03	-0.06	53.25	53.3	53.07	139481
1721774100	53.15	0.01	0.02	53.25	53.33	53.15	111194
1721687700	53.14	-0.14	-0.26	53.34	53.4	53.14	147746
1721428500	53.2789	-0.02	-0.04	53.43	53.43	53.15	30631
1721342100	53.3	-0.1	-0.19	53.56	53.56	53.3	78151
1721255700	53.4	-0.05	-0.09	53.55	53.55	53.38	94985
1721169300	53.45	-0.08	-0.14	53.3	53.4999	53.3	65176
1721082900	53.525	-0.06	-0.11	53.85	53.85	53.5	91744
1720823700	53.5816	0.17	0.32	53.55	53.6099	53.43	54218
1720737300	53.41	0.07	0.13	53.55	53.5993	53.41	79514
1720650900	53.34	0.1	0.18	53.27	53.3599	53.27	57725
1720564500	53.245	-0.08	-0.16	53.2	53.2799	53.13	113300
1720478100	53.3279	0.05	0.10	53.38	53.38	53.27	73658
1720218900	53.2757	0.22	0.41	53.38	53.38	53.139	70402
1720040640	53.0586	0.17	0.33	52.99	53.08	52.94	47703
1719959700	52.8857	0.26	0.49	52.99	52.99	52.7701	69971
1719873300	52.63	-0.52	-0.97	52.65	52.9	52.61	123149
1719614100	53.145	0	0.00	53.145	53.145	53.145	0
1719527700	53.145	0.18	0.33	53.01	53.31	53.01	71459
1719441300	52.97	-0.36	-0.68	52.97	53.12	52.92	61380
1719354900	53.33	0.05	0.09	53.21	53.43	53.2	107004
1719268500	53.28	0.06	0.12	53.22	53.42	53.205	53671
1719009300	53.2159	0.03	0.05	53.27	53.28	53.18	75947
1718922900	53.19	-0.11	-0.21	53.12	53.3299	53.06	86462
1718750100	53.3	0.08	0.15	53.2	53.322	53.1837	61591
1718663700	53.22	-0.23	-0.43	53.23	53.28	53.195	47825

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