DFA Global Real Estate Securities Port DFGEX
11.57 USD -0.01 (-0.09%)
Regular-session close
Day range unavailable
10.36 52-week range 12.04
- YTD
- +10.51%
- 1 year
- +6.54%
DFGEX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | -0.04 | -0.34% |
| Nov 11, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | -0.03 | -0.26% |
| Nov 10, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | -0.01 | -0.09% |
| Nov 9, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | +0.15 | +1.30% |
| Nov 6, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | -0.05 | -0.43% |
| Nov 5, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | -0.15 | -1.28% |
| Nov 4, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | +0.29 | +2.54% |
| Nov 3, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | +0.02 | +0.18% |
| Nov 2, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | +0.09 | +0.80% |
| Oct 30, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 0.00 | 0.00% |
| Oct 29, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | +0.20 | +1.80% |
| Oct 28, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | -0.08 | -0.71% |
| Oct 27, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | -0.05 | -0.44% |
| Oct 26, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | +0.06 | +0.54% |
| Oct 23, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | +0.04 | +0.36% |
| Oct 22, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | +0.10 | +0.91% |
| Oct 21, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | -0.08 | -0.72% |
| Oct 20, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | +0.16 | +1.46% |
| Oct 19, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | -0.10 | -0.90% |
| Oct 16, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | +0.03 | +0.27% |
| Oct 15, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | +0.09 | +0.82% |
| Oct 14, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | -0.07 | -0.64% |
| Oct 13, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | -0.01 | -0.09% |
| Oct 12, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | +0.06 | +0.55% |
| Oct 9, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | +0.15 | +1.39% |
| Oct 8, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | +0.04 | +0.37% |
| Oct 7, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | -0.13 | -1.19% |
| Oct 6, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | +0.10 | +0.93% |
| Oct 5, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | -0.04 | -0.37% |
| Oct 2, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | +0.04 | +0.37% |
| Oct 1, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | -0.10 | -0.92% |
| Sep 30, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | -0.08 | -0.73% |
| Sep 29, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | -0.02 | -0.18% |
| Sep 28, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | -0.02 | -0.18% |
| Sep 25, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | -0.01 | -0.09% |
| Sep 24, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | -0.05 | -0.45% |
| Sep 23, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | -0.13 | -1.16% |
| Sep 22, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | -0.01 | -0.09% |
| Sep 21, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | +0.09 | +0.81% |
| Sep 18, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | -0.12 | -1.07% |
| Sep 17, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | +0.06 | +0.54% |
| Sep 16, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | -0.07 | -0.62% |
| Sep 15, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | -0.03 | -0.27% |
| Sep 14, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | -0.07 | -0.62% |
| Sep 11, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | +0.06 | +0.53% |
| Sep 10, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | -0.10 | -0.88% |
| Sep 9, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | -0.09 | -0.78% |
| Sep 8, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | -0.02 | -0.17% |
| Sep 4, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | -0.06 | -0.52% |
| Sep 3, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | +0.10 | +0.87% |
| Sep 2, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | -0.05 | -0.43% |
| Sep 1, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | -0.02 | -0.17% |
| Aug 31, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | -0.07 | -0.60% |
| Aug 28, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | -0.08 | -0.68% |
| Aug 27, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | -0.09 | -0.76% |
| Aug 26, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | -0.06 | -0.51% |
| Aug 25, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | +0.02 | +0.17% |
| Aug 24, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | +0.06 | +0.51% |
| Aug 21, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | -0.01 | -0.08% |
| Aug 20, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | +0.02 | +0.17% |
| Aug 19, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | +0.07 | +0.60% |
| Aug 18, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | -0.05 | -0.43% |
| Aug 17, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | -0.08 | -0.68% |
| Aug 14, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | +0.02 | +0.17% |
| Aug 13, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | +0.09 | +0.77% |
65 days, newest first. Daily bars as drawn on the DFGEX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.