Dimensional Global ex US Core Fixed Income ETF Historical Data - DFGX

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.185	0.353255680733	52.37	52.66	52.12	83706	52.46464044	SP
4	0.155	0.295801526718	52.4	53.02	52	88138	52.61585404	SP
12	-1.425	-2.63986661727	53.98	54.03	51.558	87746	52.58731277	SP
26	-1.235	-2.2959657929	53.79	54.48	51.558	72464	53.13513144	SP
52	-0.055	-0.104542862574	52.61	54.48	51.558	66307	52.93548981	SP
156	2.025	4.00752028498	50.53	54.48	50.215	62036	52.80039768	SP
260	2.025	4.00752028498	50.53	54.48	50.215	62036	52.80039768	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740180900	52.61	0.2	0.39	52.46	52.65	52.14	121140
1740094500	52.405	0.11	0.20	52.26	52.48	52.26	78109
1740008100	52.3	-0.16	-0.30	52.34	52.425	52.12	77008
1739921700	52.46	-0.23	-0.44	52.37	52.66	52.37	58566
1739576100	52.69	-0.07	-0.13	52.75	52.85	52.68	60790
1739489700	52.76	0.28	0.53	52.71	52.84	52.6685	90999
1739403300	52.48	-0.19	-0.36	52.44	52.65	52.41	77348
1739316900	52.67	-0.13	-0.25	52.66	52.77	52.63	77475
1739230500	52.8	0	0.00	52.82	52.92	52.8	97877
1738971300	52.8	-0.1	-0.19	52.76	52.88	52.6901	108930
1738884900	52.9	0.04	0.08	53.02	53.02	52.86	68931
1738798500	52.86	0.11	0.21	52.9	52.9699	52.79	136454
1738712100	52.75	-0.03	-0.06	52.66	52.79	52.62	72972
1738625700	52.78	0.2	0.38	52.94	52.94	52.67	86889
1738366500	52.58	0.05	0.10	52.62	52.66	52.535	111244
1738280100	52.53	0.16	0.30	52.51	52.6	52.49	106671
1738193700	52.3704	0.02	0.04	52.37	52.42	52.31	127190
1738107300	52.3487	0.01	0.02	52.29	52.37	52	75683
1738020900	52.34	0.1	0.19	52.4	52.4	52.32	40354
1737761700	52.24	-0.05	-0.09	52.11	52.26	52.11	72227
1737675300	52.2872	0	0.00	52.2872	52.2872	52.2872	0
1737588900	52.2872	-0.05	-0.10	52.3	52.44	52.2546	103884
1737502500	52.34	0.15	0.29	52.43	52.43	52.27	96083
1737156900	52.19	0.14	0.27	52.26	52.26	52.1339	109948
1737070500	52.05	0.04	0.08	51.955	52.1299	51.8957	93554
1736984100	52.01	0.43	0.83	51.99	52.05	51.9	151287
1736897700	51.5804	-0.13	-0.25	51.6	51.73	51.558	118762
1736811300	51.71	0.01	0.02	51.7	51.745	51.6401	76320
1736552100	51.7	-0.29	-0.55	51.77	51.81	51.6796	47988
1736379300	51.985	-0.12	-0.24	51.94	52.0691	51.88	127909
1736292900	52.1096	-0.09	-0.17	52.19	52.21	52.0501	103198
1736206500	52.1979	-0.11	-0.21	52.22	52.33	52.1201	84796
1735947300	52.31	-0.05	-0.10	52.36	52.5	52.254	124159
1735860900	52.36	0.04	0.08	52.42	52.5	52.315	70136
1735688100	52.32	-0.06	-0.11	52.47	52.49	52.32	95222
1735601700	52.38	0.13	0.25	52.33	52.52	52.301	99788
1735342500	52.25	-0.22	-0.42	52.31	52.35	52.22	97843
1735256100	52.47	0.09	0.17	52.31	52.48	52.3	62792
1735077840	52.38	-0.03	-0.06	52.23	52.44	52.23	29340
1734996900	52.41	-0.06	-0.11	52.32	52.63	52.32	102648
1734737700	52.47	0.15	0.29	52.39	52.59	52.3401	145609
1734651300	52.32	-0.08	-0.14	52.28	52.38	52.25	124763
1734564900	52.395	-0.18	-0.33	52.57	52.76	52.38	72622
1734478500	52.57	-0.93	-1.74	52.6	52.705	52.57	120826
1734392100	53.5	-0.02	-0.04	53.49	53.6	53.48	89064
1734132900	53.52	-0.04	-0.07	53.58	53.58	53.46	80573
1734046500	53.56	-0.27	-0.49	53.67	53.72	53.56	61394
1733960100	53.825	-0.04	-0.07	53.93	53.98	53.8112	67841
1733873700	53.865	0.04	0.07	53.9	53.9	53.8	77631
1733787300	53.83	-0.08	-0.15	53.88	53.9	53.82	55668
1733528100	53.9085	0.13	0.24	53.9	53.98	53.8406	63937
1733441700	53.78	-0.07	-0.12	53.75	53.84	53.7498	54735
1733355300	53.845	0.16	0.31	53.89	53.89	53.71	48357
1733268900	53.68	-0.1	-0.19	53.74	53.9099	53.68	77423
1733182500	53.78	0.13	0.23	53.98	54.03	53.6156	55339
1732917840	53.655	0.28	0.53	53.57	53.69	53.5	37009
1732750500	53.3717	0.19	0.35	53.37	53.46	53.31	72459
1732664100	53.1866	-0.05	-0.10	53.22	53.2699	53.1	116862
1732577700	53.2408	0.24	0.45	53.26	53.28	53.16	56899

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Dimensional Global ex US Core Fixed Income ETF (DFGX)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Dimensional Global ex US Core Fixed Income ETF (DFGX) Historical

Dimensional Global ex US Core Fixed Income ETF (DFGX)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free