Dimensional Global Ex US Core Fixed Income ETF (DFGX)

DFGX
🏛️ 美国 →
53.85
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 53.79 53.92 53.79 53.85 0.1M
2025-09-25 53.77 53.80 53.73 53.78 0.1M
2025-09-24 53.86 53.91 53.85 53.86 0.1M
2025-09-23 53.90 53.93 53.86 53.90 0.5M
2025-09-22 53.89 53.90 53.85 53.87 0.1M
2025-09-19 53.90 53.94 53.88 53.91 0.1M
2025-09-18 53.98 53.98 53.86 53.92 0.1M
2025-09-17 53.98 54.13 53.96 53.99 0.1M
2025-09-16 53.92 53.99 53.92 53.95 0.1M
2025-09-15 53.91 53.99 53.91 53.95 0.1M
2025-09-12 53.88 53.92 53.87 53.90 0.1M
2025-09-11 54.08 54.08 53.91 54.01 0.1M
2025-09-10 53.91 54.00 53.89 53.95 0.1M
2025-09-09 53.88 53.88 53.81 53.87 0.1M
2025-09-08 53.85 53.93 53.84 53.92 0.1M
2025-09-05 53.78 53.83 53.53 53.55 0.1M
2025-09-04 53.47 53.56 53.45 53.53 0.1M
2025-09-03 53.24 53.41 53.23 53.37 0.1M
2025-09-02 53.14 53.23 53.14 53.22 0.1M
2025-08-29 53.42 53.52 53.41 53.49 0.1M
2025-08-28 53.39 53.50 53.37 53.49 0.1M
2025-08-27 53.32 53.45 53.32 53.42 0.1M
2025-08-26 53.36 53.46 53.30 53.39 0.1M
2025-08-25 53.28 53.44 53.28 53.42 0.6M
2025-08-22 53.37 53.52 53.37 53.51 0.1M
2025-08-21 53.43 53.43 53.29 53.33 0.1M
2025-08-20 53.44 53.52 53.44 53.51 0.1M
2025-08-19 53.39 53.43 53.38 53.42 0.1M
2025-08-18 53.44 53.44 53.33 53.39 0.1M
2025-08-15 53.42 53.43 53.32 53.37 0.1M
2025-08-14 53.60 53.63 53.56 53.62 0.1M
2025-08-13 53.63 53.73 53.62 53.70 0.1M
2025-08-12 53.55 53.55 53.44 53.51 0.1M
2025-08-11 53.49 53.65 53.49 53.61 0.1M
2025-08-08 53.64 53.64 53.53 53.59 0.3M
2025-08-07 53.64 53.72 53.63 53.66 0.1M
2025-08-06 53.70 53.70 53.52 53.63 0.1M
2025-08-05 53.61 53.72 53.61 53.67 0.1M
2025-08-04 53.58 53.70 53.56 53.69 0.1M
2025-08-01 53.50 53.58 53.47 53.55 0.1M
2025-07-31 53.40 53.41 53.38 53.39 0.0M
2025-07-30 53.32 53.36 53.29 53.32 0.1M
2025-07-29 53.32 53.45 53.29 53.39 0.1M
2025-07-28 53.28 53.38 53.26 53.30 0.1M
2025-07-25 53.08 53.25 53.08 53.23 0.1M
2025-07-24 53.07 53.20 53.07 53.13 0.4M
2025-07-23 53.29 53.37 53.18 53.20 0.1M
2025-07-22 53.38 53.47 53.36 53.42 0.1M
2025-07-21 53.31 53.35 53.28 53.31 0.1M
2025-07-18 53.08 53.14 53.07 53.10 0.1M
2025-07-17 53.07 53.12 53.05 53.08 0.1M
2025-07-16 53.04 53.15 53.03 53.08 0.2M
2025-07-15 53.10 53.10 52.94 52.99 0.1M
2025-07-14 53.07 53.07 53.00 53.06 0.1M
2025-07-11 53.13 53.13 53.06 53.07 0.1M
2025-07-10 53.24 53.24 53.07 53.20 0.1M
2025-07-09 53.19 53.32 53.19 53.30 0.1M
2025-07-08 53.12 53.24 53.11 53.17 0.1M
2025-07-07 53.51 53.51 53.28 53.33 0.1M
2025-07-03 53.33 53.52 53.33 53.45 0.1M
2025-07-02 53.40 53.40 53.19 53.28 0.1M
2025-07-01 53.47 53.74 53.31 53.45 0.1M
2025-06-30 53.35 53.58 53.30 53.36 0.2M
2025-06-27 53.26 53.40 53.26 53.36 0.1M
2025-06-26 53.33 53.38 53.28 53.36 0.1M
2025-06-25 53.24 53.34 53.19 53.31 0.1M
2025-06-24 53.25 53.38 53.23 53.26 0.1M
2025-06-23 53.26 53.37 53.25 53.27 0.1M
2025-06-20 53.18 53.23 53.13 53.15 0.1M
2025-06-18 53.14 53.26 53.14 53.16 0.2M
2025-06-17 53.12 53.15 53.08 53.12 0.2M
2025-06-16 53.09 53.20 53.07 53.08 0.1M
2025-06-13 53.15 53.15 53.02 53.07 0.1M
2025-06-12 53.25 53.30 53.23 53.27 0.1M
2025-06-11 53.10 53.18 53.06 53.14 0.1M
2025-06-10 53.12 53.15 53.04 53.13 0.1M
2025-06-09 52.89 53.03 52.86 52.99 0.1M
2025-06-06 52.92 53.02 52.92 52.96 0.1M
2025-06-05 53.03 53.04 52.91 52.95 0.1M
2025-06-04 53.05 53.36 52.98 53.28 0.2M
2025-06-03 53.06 53.23 52.97 53.07 0.2M
2025-06-02 52.89 52.97 52.82 52.94 0.1M
2025-05-30 52.92 53.02 52.92 53.02 0.1M
2025-05-29 52.86 53.06 52.86 52.97 0.2M
2025-05-28 52.74 52.90 52.73 52.80 0.2M
2025-05-27 52.79 52.97 52.77 52.97 0.1M
2025-05-23 52.57 52.66 52.52 52.64 0.1M
2025-05-22 52.26 52.50 52.24 52.41 0.1M
2025-05-21 52.31 52.48 52.17 52.25 0.1M
2025-05-20 52.45 52.71 52.45 52.63 0.1M
2025-05-19 52.51 52.75 52.51 52.73 0.1M
2025-05-16 52.76 52.87 52.66 52.66 0.1M
2025-05-15 52.51 52.68 52.47 52.66 0.1M
2025-05-14 52.43 52.53 52.30 52.42 0.1M
2025-05-13 52.51 52.64 52.47 52.52 0.0M
2025-05-12 52.44 52.58 52.44 52.47 0.0M
2025-05-09 52.70 52.88 52.66 52.66 0.1M
2025-05-08 52.88 53.08 52.61 52.61 0.4M
2025-05-07 52.81 52.96 52.80 52.89 0.1M
2025-05-06 52.70 52.77 52.62 52.76 0.1M
2025-05-05 52.72 52.83 52.67 52.70 0.1M
2025-05-02 52.85 52.85 52.69 52.70 0.1M
2025-05-01 52.96 52.96 52.80 52.87 0.1M
2025-04-30 52.84 52.98 52.84 52.94 0.1M
2025-04-29 52.73 52.91 52.72 52.85 0.1M
2025-04-28 52.73 52.90 52.73 52.79 0.0M
2025-04-25 52.84 52.90 52.79 52.88 0.1M
2025-04-24 52.81 52.99 52.75 52.90 0.1M
2025-04-23 52.79 52.79 52.59 52.62 0.0M
2025-04-22 52.67 52.83 52.55 52.76 0.1M
2025-04-21 52.47 52.61 52.41 52.46 0.0M
2025-04-17 52.68 52.74 52.49 52.62 0.1M
2025-04-16 52.49 52.63 52.44 52.59 0.1M
2025-04-15 52.30 52.47 52.26 52.27 0.1M
2025-04-14 52.16 52.41 51.53 52.32 0.1M
2025-04-11 52.03 52.41 51.96 51.97 0.1M
2025-04-10 52.32 52.50 51.21 52.50 0.1M
2025-04-09 51.79 52.80 50.99 51.94 0.1M
2025-04-08 51.82 52.21 51.82 52.02 0.1M
2025-04-07 52.61 52.61 51.84 51.84 0.1M
2025-04-04 52.71 52.83 52.34 52.50 0.2M
2025-04-03 52.53 52.72 52.50 52.53 0.1M
2025-04-02 52.41 52.41 52.16 52.26 0.1M
2025-04-01 52.36 52.53 52.34 52.44 0.1M
2025-03-31 52.15 52.48 52.12 52.25 0.1M
2025-03-28 52.08 52.30 52.05 52.30 0.1M
2025-03-27 51.92 52.02 51.89 51.91 0.1M
2025-03-26 51.95 52.02 51.91 51.97 0.0M
2025-03-25 51.89 52.04 51.89 51.95 0.1M
2025-03-24 52.02 52.12 51.94 52.12 0.1M
2025-03-21 52.14 52.21 52.07 52.10 0.1M
2025-03-20 52.18 52.21 52.07 52.18 0.1M
2025-03-19 51.96 52.19 51.90 52.14 0.1M
2025-03-18 51.90 52.15 51.88 52.03 0.1M
2025-03-17 52.02 52.14 51.97 52.10 0.1M
2025-03-14 51.75 51.94 51.75 51.86 0.1M
2025-03-13 51.73 52.02 51.71 51.82 0.1M
2025-03-12 51.82 52.02 51.81 52.02 0.1M
2025-03-11 51.91 52.07 51.57 51.57 0.1M
2025-03-10 52.04 52.22 52.04 52.13 0.1M
2025-03-07 51.97 52.14 51.85 51.94 0.1M
2025-03-06 51.89 52.04 51.78 51.99 0.2M
2025-03-05 52.28 52.33 52.05 52.05 0.1M
2025-03-04 52.67 52.90 52.46 52.46 0.1M
2025-03-03 52.54 52.88 52.54 52.81 0.1M
2025-02-28 52.85 53.16 52.83 52.96 0.2M
2025-02-27 52.67 52.93 52.63 52.68 0.1M
2025-02-26 52.75 52.90 52.75 52.84 0.1M
2025-02-25 52.69 52.80 52.68 52.76 0.1M
2025-02-24 52.45 52.64 52.45 52.62 0.1M
2025-02-21 52.47 52.65 52.14 52.61 0.1M
2025-02-20 52.30 52.48 52.30 52.41 0.1M
2025-02-19 52.34 52.43 52.12 52.30 0.1M
2025-02-18 52.37 52.66 52.37 52.46 0.1M
2025-02-14 52.72 52.85 52.68 52.69 0.1M
2025-02-13 52.71 52.84 52.67 52.76 0.1M
2025-02-12 52.44 52.65 52.41 52.48 0.1M
2025-02-11 52.66 52.80 52.63 52.80 0.1M
2025-02-10 52.82 52.92 52.80 52.80 0.1M
2025-02-07 52.76 52.88 52.69 52.80 0.1M
2025-02-06 53.02 53.02 52.86 52.90 0.1M
2025-02-05 52.87 52.97 52.79 52.86 0.1M
2025-02-04 52.66 52.79 52.62 52.75 0.1M
2025-02-03 52.94 52.94 52.67 52.78 0.1M
2025-01-31 52.67 52.67 52.54 52.58 0.1M
2025-01-30 52.51 52.60 52.49 52.53 0.1M
2025-01-29 52.37 52.42 52.31 52.37 0.1M
2025-01-28 52.29 52.37 52.00 52.35 0.1M
2025-01-27 52.40 52.40 52.32 52.34 0.0M
2025-01-24 52.11 52.26 52.11 52.24 0.1M
2025-01-23 52.16 52.24 52.15 52.22 0.1M
2025-01-22 52.33 52.44 52.25 52.29 0.1M
2025-01-21 52.43 52.43 52.27 52.34 0.1M
2025-01-17 52.26 52.26 52.13 52.19 0.1M
2025-01-16 51.96 52.13 51.90 52.05 0.1M
2025-01-15 51.99 52.05 51.90 52.01 0.2M
2025-01-14 51.60 51.73 51.56 51.58 0.1M
2025-01-13 51.70 51.75 51.64 51.70 0.1M
2025-01-10 51.77 51.81 51.68 51.70 0.0M
2025-01-08 51.94 52.07 51.88 51.99 0.1M
2025-01-07 52.19 52.21 52.05 52.11 0.1M
2025-01-06 52.22 52.33 52.12 52.20 0.1M
2025-01-03 52.36 52.50 52.25 52.31 0.1M
2025-01-02 52.42 52.50 52.32 52.36 0.1M