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%
DFGX — Dimensional ETF Trust Dimensional International Core Fixed Income ETF
NasdaqDimensional ETF Trust Dimensional International Core Fixed Income ETF
$51.26
-0.02(-0.03%)
- O
- 51.38
- H
- 51.39
- L
- 51.22
- V
- 242.49K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$51.26
Period Return-2.84%
Period High$54.73
Period Low$51.01
Avg Daily Volume134.5K
Total Trading Days365
DFGX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $51.38 | $51.39 | $51.22 | $51.26 | $-0.02 | -0.03% | 242,494 | $51.29 | $51.22 $51.39 |
| Oct 1, 2026 | $51.15 | $51.30 | $51.05 | $51.28 | +$0.14 | +0.27% | 553,298 | $51.23 | $51.05 $51.30 |
| Sep 30, 2026 | $51.21 | $51.23 | $51.09 | $51.14 | +$0.02 | +0.04% | 367,368 | $51.15 | $51.09 $51.23 |
| Sep 29, 2026 | $51.16 | $51.19 | $51.05 | $51.12 | +$0.02 | +0.05% | 320,276 | $51.11 | $51.05 $51.19 |
| Sep 28, 2026 | $51.05 | $51.12 | $51.01 | $51.10 | $-0.18 | -0.35% | 145,455 | $51.09 | $51.01 $51.12 |
| Sep 25, 2026 | $51.19 | $51.28 | $51.13 | $51.27 | +$0.13 | +0.25% | 361,294 | $51.21 | $51.13 $51.28 |
| Sep 24, 2026 | $51.25 | $51.29 | $51.11 | $51.15 | $-0.11 | -0.21% | 176,351 | $51.16 | $51.11 $51.29 |
| Sep 23, 2026 | $51.52 | $51.52 | $51.21 | $51.25 | $-0.41 | -0.80% | 297,098 | $51.27 | $51.21 $51.52 |
| Sep 22, 2026 | $51.66 | $51.69 | $51.59 | $51.67 | +$0.06 | +0.12% | 133,553 | $51.64 | $51.59 $51.69 |
| Sep 21, 2026 | $51.63 | $51.63 | $51.57 | $51.61 | +$0.14 | +0.26% | 385,198 | $51.59 | $51.57 $51.63 |
| Sep 18, 2026 | $51.49 | $51.49 | $51.40 | $51.47 | $-0.12 | -0.22% | 156,975 | $51.45 | $51.40 $51.49 |
| Sep 17, 2026 | $51.59 | $51.60 | $51.55 | $51.59 | +$0.25 | +0.49% | 268,907 | $51.56 | $51.55 $51.60 |
| Sep 16, 2026 | $51.33 | $51.46 | $51.31 | $51.34 | +$0.13 | +0.25% | 188,809 | $51.39 | $51.31 $51.46 |
| Sep 15, 2026 | $51.19 | $51.22 | $51.16 | $51.21 | $-0.03 | -0.06% | 192,819 | $51.20 | $51.16 $51.22 |
| Sep 14, 2026 | $51.22 | $51.31 | $51.12 | $51.23 | $-0.06 | -0.12% | 260,553 | $51.26 | $51.12 $51.31 |
| Sep 11, 2026 | $51.37 | $51.37 | $51.29 | $51.30 | +$0.00 | +0.00% | 186,356 | $51.33 | $51.29 $51.37 |
| Sep 10, 2026 | $51.45 | $51.46 | $51.28 | $51.30 | $-0.35 | -0.68% | 270,191 | $51.35 | $51.28 $51.46 |
| Sep 9, 2026 | $51.74 | $51.76 | $51.64 | $51.65 | $-0.19 | -0.37% | 136,929 | $51.67 | $51.64 $51.76 |
| Sep 8, 2026 | $51.86 | $51.92 | $51.81 | $51.84 | $-0.04 | -0.07% | 111,060 | $51.85 | $51.81 $51.92 |
| Sep 4, 2026 | $51.94 | $51.99 | $51.86 | $51.87 | +$0.02 | +0.03% | 156,334 | $51.91 | $51.86 $51.99 |
| Sep 3, 2026 | $51.92 | $51.92 | $51.84 | $51.86 | +$0.14 | +0.27% | 142,532 | $51.88 | $51.84 $51.92 |
| Sep 2, 2026 | $51.74 | $51.77 | $51.69 | $51.72 | $-0.01 | -0.02% | 192,140 | $51.72 | $51.69 $51.77 |
| Sep 1, 2026 | $51.79 | $51.85 | $51.72 | $51.73 | $-0.16 | -0.31% | 220,669 | $51.77 | $51.72 $51.85 |
| Aug 31, 2026 | $51.90 | $51.91 | $51.83 | $51.89 | $-0.05 | -0.09% | 163,428 | $51.88 | $51.83 $51.91 |
| Aug 28, 2026 | $52.04 | $52.08 | $51.93 | $51.93 | $-0.11 | -0.20% | 125,798 | $51.97 | $51.93 $52.08 |
| Aug 27, 2026 | $52.07 | $52.11 | $52.01 | $52.04 | $-0.10 | -0.19% | 213,238 | $52.04 | $52.01 $52.11 |
| Aug 26, 2026 | $52.19 | $52.19 | $52.10 | $52.14 | $-0.14 | -0.27% | 147,153 | $52.14 | $52.10 $52.19 |
| Aug 25, 2026 | $52.16 | $52.28 | $52.16 | $52.28 | +$0.19 | +0.37% | 447,122 | $52.23 | $52.16 $52.28 |
| Aug 24, 2026 | $52.03 | $52.11 | $52.02 | $52.08 | +$0.09 | +0.17% | 103,512 | $52.08 | $52.02 $52.11 |
| Aug 21, 2026 | $52.02 | $52.05 | $51.98 | $52.00 | $-0.03 | -0.06% | 97,793 | $52.00 | $51.98 $52.05 |