Dimensional - Global ex U... (DFGX)
NASDAQ: DFGX
· Real-Time Price · USD
54.00
0.13 (0.24%)
At close: Sep 29, 2025, 3:59 PM
53.99
-0.01%
After-hours: Sep 29, 2025, 04:10 PM EDT
DFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 53.88 | 54.02 | 53.86 | 53.99 | 53.99 | 0.26% | 92,270 |
| Sep 26, 2025 | 53.79 | 53.92 | 53.79 | 53.85 | 53.85 | 0.13% | 89,800 |
| Sep 25, 2025 | 53.77 | 53.79 | 53.73 | 53.78 | 53.78 | -0.13% | 62,200 |
| Sep 24, 2025 | 53.86 | 53.91 | 53.85 | 53.85 | 53.85 | -0.09% | 109,600 |
| Sep 23, 2025 | 53.90 | 53.93 | 53.86 | 53.90 | 53.90 | 0.06% | 519,000 |
| Sep 22, 2025 | 53.89 | 53.90 | 53.85 | 53.87 | 53.87 | -0.06% | 68,100 |
| Sep 19, 2025 | 53.90 | 53.94 | 53.88 | 53.90 | 53.90 | -0.04% | 81,600 |
| Sep 18, 2025 | 53.98 | 53.98 | 53.86 | 53.92 | 53.92 | -0.13% | 107,200 |
| Sep 17, 2025 | 53.98 | 54.13 | 53.96 | 53.99 | 53.99 | 0.07% | 84,300 |
| Sep 16, 2025 | 53.92 | 53.99 | 53.92 | 53.95 | 53.95 | 0.00% | 107,100 |
| Sep 15, 2025 | 53.91 | 53.99 | 53.91 | 53.95 | 53.95 | 0.09% | 61,700 |
| Sep 12, 2025 | 53.88 | 53.92 | 53.87 | 53.90 | 53.90 | -0.20% | 94,400 |
| Sep 11, 2025 | 54.08 | 54.08 | 53.91 | 54.01 | 54.01 | 0.11% | 83,700 |
| Sep 10, 2025 | 53.91 | 54.00 | 53.89 | 53.95 | 53.95 | 0.15% | 87,600 |
| Sep 9, 2025 | 53.88 | 53.88 | 53.81 | 53.87 | 53.87 | -0.09% | 63,000 |
| Sep 8, 2025 | 53.85 | 53.93 | 53.84 | 53.92 | 53.92 | 0.69% | 77,600 |
| Sep 5, 2025 | 53.78 | 53.83 | 53.53 | 53.55 | 53.55 | 0.04% | 90,200 |
| Sep 4, 2025 | 53.47 | 53.56 | 53.45 | 53.53 | 53.53 | 0.30% | 95,200 |
| Sep 3, 2025 | 53.24 | 53.41 | 53.23 | 53.37 | 53.37 | 0.28% | 97,500 |
| Sep 2, 2025 | 53.14 | 53.23 | 53.14 | 53.22 | 53.22 | -0.50% | 61,100 |