DFA Intermediate Government Fixed Income Portfolio ETF DFGV
50.47 USD -0.11 (-0.22%)
Regular-session close
50.47 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
50.47 Day range 50.49
50.13 52-week range 51.30
- YTD
- +0.68%
- 1 year
- +0.68%
DFGV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 50.48 | 50.49 | 50.47 | 50.47 | -0.09 | -0.18% | 1,300 |
| Nov 12, 2026 | 50.68 | 50.70 | 50.56 | 50.56 | -0.27 | -0.53% | 19,900 |
| Nov 11, 2026 | 50.75 | 50.85 | 50.75 | 50.83 | -0.06 | -0.12% | 14,700 |
| Nov 10, 2026 | 50.88 | 51.17 | 50.88 | 50.89 | -0.35 | -0.68% | 17,800 |
| Nov 9, 2026 | 51.26 | 51.26 | 51.20 | 51.24 | +0.01 | +0.02% | 7,400 |
| Nov 6, 2026 | 51.27 | 51.30 | 51.23 | 51.23 | -0.07 | -0.14% | 36,400 |
| Nov 5, 2026 | 51.13 | 51.33 | 51.13 | 51.30 | +0.13 | +0.25% | 7,600 |
| Nov 4, 2026 | 51.12 | 51.18 | 51.12 | 51.17 | +0.20 | +0.39% | 45,700 |
| Nov 3, 2026 | 51.03 | 51.03 | 50.97 | 50.97 | -0.15 | -0.29% | 9,100 |
| Nov 2, 2026 | 51.10 | 51.17 | 51.09 | 51.12 | +0.08 | +0.16% | 5,800 |
| Oct 30, 2026 | 50.96 | 51.07 | 50.95 | 51.04 | +0.17 | +0.33% | 6,800 |
| Oct 29, 2026 | 50.84 | 50.91 | 50.76 | 50.87 | +0.15 | +0.30% | 13,800 |
| Oct 28, 2026 | 50.75 | 50.91 | 50.67 | 50.72 | -0.08 | -0.16% | 33,100 |
| Oct 27, 2026 | 50.72 | 50.84 | 50.72 | 50.80 | +0.02 | +0.04% | 22,100 |
| Oct 26, 2026 | 50.78 | 50.80 | 50.74 | 50.78 | +0.03 | +0.06% | 11,400 |
| Oct 23, 2026 | 50.82 | 50.89 | 50.74 | 50.75 | -0.17 | -0.33% | 17,300 |
| Oct 22, 2026 | 50.65 | 51.10 | 50.65 | 50.92 | +0.45 | +0.89% | 52,800 |
| Oct 21, 2026 | 50.51 | 50.65 | 50.39 | 50.47 | +0.02 | +0.04% | 42,100 |
| Oct 20, 2026 | 50.52 | 50.69 | 50.42 | 50.45 | +0.11 | +0.22% | 23,400 |
| Oct 19, 2026 | 50.39 | 51.00 | 50.33 | 50.34 | -0.14 | -0.28% | 12,300 |
| Oct 16, 2026 | 50.38 | 50.51 | 50.38 | 50.48 | +0.06 | +0.12% | 26,500 |
| Oct 15, 2026 | 50.51 | 50.56 | 50.42 | 50.42 | +0.29 | +0.58% | 595,800 |
| Oct 14, 2026 | 49.95 | 50.16 | 49.95 | 50.13 | — | — | 700 |
23 days, newest first. Daily bars as drawn on the DFGV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.