Nasdaq · DFGV · ETF
DFA Intermediate Government Fixed Income Portfolio: ETF Class Shares (DFGV) ETF price history
Every Nasdaq trading session of DFA Intermediate Government Fixed Income Portfolio: ETF Class Shares from Oct 14, 2026 to Nov 12, 2026: 22 daily bars, adjusted for splits and dividends, with minute bars from Oct 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DFGV adjusted close, 2026 to 2026
- $51.30
- All time high, 2026
- $51.33
- 52 week high, $50.33 low
- 22
- Daily sessions since 2026
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
DFGV key facts
- DFA Intermediate Government Fixed Income Portfolio: ETF Class Shares (DFGV) closed at $50.56 on Nov 12, 2026 on Nasdaq.
- DFGV's all time high close is $51.30, set on Nov 5, 2026; its all time low close is $50.13 on Oct 14, 2026.
- DFGV's 52 week range is $50.33 to $51.33.
- DFGV's deepest drawdown was -1.5% from Nov 5, 2026 to Nov 12, 2026.
- DataCedar holds 22 daily sessions of DFGV history from Oct 14, 2026 and minute bars from Oct 14, 2026, adjusted for splits and dividends, served by the API under a key.
DFGV price chart, 2026 to 2026
DFGV returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | n/a |
| 3 months | n/a |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 14, 2026 | +0.8% |
DFGV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $51.30 on Nov 5, 2026
- All time low close
- $50.13 on Oct 14, 2026
- 52 week high
- $51.33 on Nov 5, 2026
- 52 week low
- $50.33 on Oct 19, 2026
- Deepest drawdown
- -1.5% from Nov 5, 2026 to Nov 12, 2026, not yet recovered
- Best single session
- +0.9% on Oct 22, 2026
- Worst single session
- -0.7% on Nov 10, 2026
- Volatility, 1 year annualised
- 5.8%
- Sessions closing higher, 1 year
- 62%
DFGV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Oct 14, 2026; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $49.95 | $51.33 | $49.95 | $50.56 | n/a | 1M | 22 |
DFGV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $50.56 | -0.9% |
| October 2026 | $51.04 | n/a |
About the DFGV data
Daily bars. 22 sessions from Oct 14, 2026 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Oct 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 14, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ADFGV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
DFGV share price history
