Dimensional Global Core Plus Fixed Income ETF (DFGP)

DFGP
🏛️ Vereinigte Staaten →
55.45
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 55.41 55.49 55.41 55.45 0.1M
2025-09-25 55.39 55.41 55.31 55.39 0.4M
2025-09-24 55.50 55.52 55.47 55.48 0.4M
2025-09-23 55.54 55.58 55.50 55.58 0.2M
2025-09-22 55.53 55.57 55.50 55.52 0.1M
2025-09-19 55.54 55.61 55.51 55.58 0.2M
2025-09-18 55.59 55.61 55.52 55.58 0.3M
2025-09-17 55.74 55.82 55.60 55.63 0.1M
2025-09-16 55.74 55.74 55.66 55.66 0.1M
2025-09-15 55.74 55.74 55.65 55.68 0.1M
2025-09-12 55.54 55.58 55.19 55.56 0.1M
2025-09-11 55.62 55.72 55.59 55.68 0.2M
2025-09-10 55.53 55.61 55.50 55.55 0.2M
2025-09-09 55.47 55.48 55.36 55.42 0.3M
2025-09-08 55.48 55.53 55.47 55.52 0.1M
2025-09-05 55.40 55.43 55.35 55.40 0.1M
2025-09-04 55.02 55.13 55.01 55.11 0.1M
2025-09-03 54.74 54.93 54.73 54.89 0.1M
2025-09-02 54.60 54.71 54.60 54.70 0.2M
2025-08-29 54.89 54.93 54.86 54.88 0.1M
2025-08-28 54.88 54.99 54.87 54.98 0.1M
2025-08-27 54.76 54.90 54.75 54.89 0.2M
2025-08-26 54.82 54.89 54.80 54.82 0.2M
2025-08-25 54.76 54.87 54.76 54.84 0.1M
2025-08-22 54.75 54.98 54.75 54.94 0.1M
2025-08-21 54.72 54.83 54.62 54.66 0.2M
2025-08-20 54.76 54.84 54.75 54.83 0.1M
2025-08-19 54.74 54.77 54.71 54.77 0.1M
2025-08-18 54.76 54.76 54.67 54.71 0.1M
2025-08-15 54.78 54.80 54.72 54.74 0.1M
2025-08-14 54.86 54.89 54.81 54.86 0.1M
2025-08-13 54.93 54.99 54.93 54.96 0.1M
2025-08-12 54.73 54.77 54.67 54.77 0.1M
2025-08-11 54.80 54.84 54.77 54.80 0.1M
2025-08-08 54.83 54.83 54.75 54.79 0.1M
2025-08-07 54.84 54.92 54.81 54.86 0.1M
2025-08-06 54.81 54.87 54.66 54.85 0.1M
2025-08-05 54.84 54.91 54.82 54.89 0.2M
2025-08-04 54.83 54.90 54.80 54.90 0.1M
2025-08-01 54.71 54.78 54.66 54.78 0.1M
2025-07-31 54.55 54.58 54.44 54.48 0.1M
2025-07-30 54.46 54.60 54.43 54.46 0.1M
2025-07-29 54.48 54.58 54.44 54.58 0.1M
2025-07-28 54.42 54.43 54.36 54.38 0.1M
2025-07-25 54.28 54.44 54.27 54.40 0.1M
2025-07-24 54.25 54.36 54.24 54.29 0.1M
2025-07-23 54.39 54.44 54.33 54.37 0.2M
2025-07-22 54.42 54.54 54.42 54.49 0.1M
2025-07-21 54.40 54.46 54.37 54.40 0.1M
2025-07-18 54.18 54.24 54.15 54.20 0.1M
2025-07-17 54.14 54.21 54.11 54.14 0.1M
2025-07-16 54.09 54.14 53.97 54.13 0.2M
2025-07-15 54.17 54.17 53.99 54.02 0.1M
2025-07-14 54.10 54.15 54.04 54.13 0.1M
2025-07-11 54.15 54.17 54.10 54.15 0.1M
2025-07-10 54.28 54.34 54.24 54.34 0.1M
2025-07-09 54.22 54.37 54.22 54.37 0.1M
2025-07-08 54.22 54.22 54.14 54.22 0.1M
2025-07-07 54.39 54.39 54.30 54.38 0.2M
2025-07-03 54.43 54.52 54.42 54.48 0.1M
2025-07-02 54.36 54.48 54.34 54.46 0.1M
2025-07-01 54.50 54.54 54.42 54.53 0.1M
2025-06-30 54.40 54.52 54.34 54.49 0.1M
2025-06-27 54.28 54.44 54.27 54.35 0.1M
2025-06-26 54.31 54.41 54.27 54.40 0.1M
2025-06-25 54.28 54.28 54.17 54.27 0.1M
2025-06-24 54.10 54.33 54.10 54.28 0.1M
2025-06-23 54.15 54.29 54.15 54.17 0.2M
2025-06-20 53.96 54.12 53.96 54.08 0.1M
2025-06-18 54.05 54.13 53.99 54.02 0.1M
2025-06-17 53.97 54.03 53.90 53.99 0.1M
2025-06-16 53.95 54.06 53.90 53.90 0.1M
2025-06-13 54.04 54.04 53.88 53.94 0.1M
2025-06-12 54.08 54.11 54.03 54.09 0.1M
2025-06-11 53.90 53.96 53.85 53.93 0.1M
2025-06-10 53.92 53.92 53.78 53.84 0.1M
2025-06-09 53.64 53.76 53.64 53.74 0.1M
2025-06-06 53.72 53.72 53.60 53.61 0.1M
2025-06-05 53.90 53.90 53.75 53.76 0.1M
2025-06-04 53.81 53.95 53.79 53.93 0.2M
2025-06-03 53.77 53.79 53.67 53.72 0.1M
2025-06-02 53.59 53.67 53.57 53.66 0.1M
2025-05-30 53.61 53.75 53.61 53.71 0.1M
2025-05-29 53.60 53.69 53.59 53.64 0.1M
2025-05-28 53.48 53.53 53.42 53.48 0.2M
2025-05-27 53.48 53.62 53.42 53.60 0.4M
2025-05-23 53.26 53.30 53.19 53.24 0.1M
2025-05-22 52.93 53.14 52.89 53.13 0.1M
2025-05-21 53.17 53.23 52.96 52.99 0.1M
2025-05-20 53.33 53.41 53.26 53.37 0.1M
2025-05-19 53.24 53.51 53.23 53.50 0.1M
2025-05-16 53.69 53.69 53.44 53.48 0.1M
2025-05-15 53.27 53.44 53.24 53.42 0.1M
2025-05-14 53.24 53.26 53.00 53.12 0.1M
2025-05-13 53.31 53.31 53.20 53.26 0.1M
2025-05-12 53.20 53.33 53.16 53.31 0.1M
2025-05-09 53.34 53.46 53.34 53.38 0.1M
2025-05-08 53.56 53.56 53.31 53.31 0.6M
2025-05-07 53.49 53.60 53.48 53.60 0.1M
2025-05-06 53.19 53.49 53.19 53.43 0.1M
2025-05-05 53.32 53.34 53.23 53.29 0.1M
2025-05-02 53.36 53.44 53.29 53.36 0.1M
2025-05-01 53.67 53.67 53.42 53.45 0.1M
2025-04-30 53.62 53.72 53.55 53.69 0.1M
2025-04-29 53.53 53.68 53.53 53.64 0.1M
2025-04-28 53.48 53.70 53.48 53.62 0.2M
2025-04-25 53.50 53.62 53.44 53.62 0.1M
2025-04-24 53.34 53.49 53.29 53.42 0.1M
2025-04-23 53.45 53.48 53.05 53.08 0.1M
2025-04-22 53.09 53.10 52.92 53.00 0.2M
2025-04-21 52.99 53.10 52.83 52.91 0.2M
2025-04-17 53.22 53.24 53.08 53.15 0.1M
2025-04-16 53.06 53.16 53.00 53.16 0.1M
2025-04-15 52.76 53.02 52.76 52.93 0.1M
2025-04-14 52.73 52.86 52.69 52.79 0.1M
2025-04-11 52.41 52.73 52.15 52.44 0.2M
2025-04-10 52.28 52.92 52.17 52.92 0.1M
2025-04-09 52.22 53.26 51.92 52.85 0.1M
2025-04-08 52.80 53.13 52.63 52.67 0.2M
2025-04-07 53.37 53.53 52.97 52.97 0.2M
2025-04-04 53.82 53.92 53.20 53.62 0.2M
2025-04-03 53.78 53.88 53.69 53.72 0.2M
2025-04-02 53.65 53.67 53.48 53.60 0.1M
2025-04-01 53.50 53.68 53.50 53.56 0.2M
2025-03-31 53.40 53.46 53.33 53.43 0.1M
2025-03-28 53.27 53.43 53.20 53.38 0.1M
2025-03-27 53.12 53.23 53.10 53.15 0.1M
2025-03-26 53.25 53.25 53.13 53.18 0.1M
2025-03-25 53.22 53.36 53.20 53.29 0.1M
2025-03-24 53.39 53.39 53.21 53.25 0.1M
2025-03-21 53.51 53.52 53.42 53.44 0.1M
2025-03-20 53.53 53.61 53.46 53.50 0.1M
2025-03-19 53.31 53.52 53.26 53.47 0.1M
2025-03-18 53.16 53.37 53.16 53.34 0.1M
2025-03-17 53.32 53.41 53.26 53.28 0.1M
2025-03-14 53.18 53.22 53.13 53.17 0.1M
2025-03-13 53.03 53.25 53.01 53.11 0.9M
2025-03-12 53.23 53.23 53.15 53.15 0.1M
2025-03-11 53.31 53.37 53.16 53.17 0.2M
2025-03-10 53.38 53.49 53.36 53.39 0.1M
2025-03-07 53.43 53.43 53.23 53.27 0.1M
2025-03-06 53.31 53.36 53.20 53.27 0.1M
2025-03-05 53.65 53.65 53.41 53.43 0.1M
2025-03-04 53.80 53.96 53.69 53.73 0.1M
2025-03-03 53.64 53.93 53.64 53.93 0.1M
2025-02-28 53.72 53.90 53.68 53.88 0.1M
2025-02-27 53.60 53.74 53.60 53.63 0.1M
2025-02-26 53.66 53.84 53.64 53.81 0.1M
2025-02-25 53.64 53.79 53.59 53.69 0.3M
2025-02-24 53.33 53.50 53.32 53.46 0.1M
2025-02-21 53.25 53.49 53.25 53.41 0.1M
2025-02-20 53.22 53.25 53.06 53.21 0.2M
2025-02-19 53.05 53.25 52.99 53.13 0.1M
2025-02-18 53.38 53.38 53.11 53.12 0.1M
2025-02-14 53.36 53.51 53.35 53.37 0.1M
2025-02-13 53.12 53.46 53.12 53.30 0.1M
2025-02-12 52.90 53.03 52.84 52.97 0.1M
2025-02-11 53.12 53.27 53.09 53.17 0.1M
2025-02-10 53.36 53.38 53.13 53.26 0.1M
2025-02-07 53.26 53.30 53.21 53.28 0.1M
2025-02-06 53.45 53.57 53.38 53.44 0.1M
2025-02-05 53.38 53.60 53.38 53.49 0.1M
2025-02-04 53.12 53.32 53.12 53.27 0.1M
2025-02-03 53.21 53.35 53.16 53.21 0.1M
2025-01-31 53.23 53.28 53.05 53.15 0.1M
2025-01-30 53.22 53.22 53.11 53.14 0.1M
2025-01-29 53.13 53.13 52.93 53.04 0.1M
2025-01-28 52.99 53.10 52.99 53.09 0.1M
2025-01-27 53.06 53.18 52.96 53.18 0.1M
2025-01-24 52.75 52.89 52.74 52.86 0.2M
2025-01-23 52.84 52.84 52.71 52.79 0.1M
2025-01-22 52.98 52.98 52.86 52.91 0.2M
2025-01-21 52.94 52.96 52.86 52.94 0.2M
2025-01-17 52.80 52.82 52.76 52.77 0.1M
2025-01-16 52.58 52.74 52.48 52.69 0.1M
2025-01-15 52.53 52.61 52.46 52.57 0.1M
2025-01-14 52.17 52.20 52.07 52.15 0.1M
2025-01-13 52.03 52.25 52.03 52.19 0.2M
2025-01-10 52.31 52.34 52.19 52.23 0.2M
2025-01-08 52.43 52.56 52.43 52.51 0.4M
2025-01-07 52.68 52.68 52.47 52.53 0.1M
2025-01-06 52.87 52.87 52.67 52.73 0.1M
2025-01-03 52.85 52.91 52.75 52.75 0.1M
2025-01-02 52.94 52.97 52.82 52.86 0.1M