Skip to main content
Dimensional US Real Estate ETF (DFAR)
NYSEARCA: DFAR · Real-Time Price · USD
25.56
+0.26 (1.03%)
Apr 28, 2026, 4:00 PM EDT - Market closed

DFAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.4625.5725.2225.5625.561.03%2,841,720
Apr 27, 202625.3625.5225.2725.3025.30-0.51%1,692,948
Apr 24, 202625.4925.6125.4125.4325.43-0.27%1,437,204
Apr 23, 202625.2425.5125.2425.5025.501.33%1,537,314
Apr 22, 202625.5025.6125.0625.1725.17-1.04%1,542,970
Apr 21, 202625.8425.8725.4225.4325.43-1.68%1,176,838
Apr 20, 202625.7325.8825.6925.8725.870.27%987,101
Apr 17, 202625.4525.8325.4425.8025.801.56%1,824,976
Apr 16, 202625.2225.4125.2225.4025.400.83%487,111
Apr 15, 202625.1425.1925.0225.1925.19-606,122
Apr 14, 202624.9225.2024.8425.1925.191.00%1,041,690
Apr 13, 202624.8024.9524.7024.9424.940.20%739,196
Apr 10, 202624.8124.9824.7924.8924.890.32%2,011,001
Apr 9, 202624.4925.0124.4824.8124.810.94%723,868
Apr 8, 202624.4824.6124.4224.5824.581.57%1,822,976
Apr 7, 202624.0724.2724.0024.2024.200.33%2,235,627
Apr 6, 202624.0224.2023.9624.1224.120.08%1,416,940
Apr 2, 202623.7324.1323.6224.1024.101.52%3,994,420
Apr 1, 202623.6623.8423.6523.7423.740.38%1,851,687
Mar 31, 202623.5323.8223.3823.6523.651.55%4,515,753
Mar 30, 202623.4323.6023.2123.2923.290.43%3,165,708
Mar 27, 202623.3523.4623.1623.1923.19-0.86%2,291,096
Mar 26, 202623.3223.5623.2623.3923.39-2,204,512
Mar 25, 202623.5723.5823.3123.3923.39-0.13%2,862,185
Mar 24, 202623.4523.6523.3823.4223.42-0.74%2,598,470
Mar 23, 202623.7923.9223.6023.6023.550.58%2,888,809
Mar 20, 202624.2424.2423.3723.4623.42-3.24%4,944,891
Mar 19, 202624.2424.3724.1024.2524.20-0.31%2,528,969
Mar 18, 202624.6224.6224.3124.3224.28-1.42%1,829,103
Mar 17, 202624.8024.8724.6624.6724.630.24%2,793,382
Mar 16, 202624.5824.8024.5824.6124.570.74%1,694,224
Mar 13, 202624.5924.7524.3924.4324.390.04%605,213
Mar 12, 202624.4224.6024.3324.4224.38-0.53%654,808
Mar 11, 202624.7224.7224.4824.5524.51-1.03%1,444,296
Mar 10, 202624.7425.0324.6524.8124.760.06%1,180,796
Mar 9, 202624.5324.8824.2524.7924.750.08%1,369,613
Mar 6, 202624.8624.8624.6424.7724.73-1.00%2,287,100
Mar 5, 202625.0825.0824.8125.0224.97-0.99%919,235
Mar 4, 202625.1425.2924.9625.2725.220.26%875,635
Mar 3, 202624.9725.3024.7825.2125.16-0.65%1,513,331
Mar 2, 202625.1725.4425.0525.3725.320.36%905,424
Feb 27, 202625.1325.4625.1325.2825.230.26%1,033,218
Feb 26, 202625.1425.2625.0925.2225.170.58%1,762,152
Feb 25, 202625.1025.1924.9525.0725.02-0.16%1,685,080
Feb 24, 202625.0425.1424.9725.1125.060.16%1,275,237
Feb 23, 202624.9925.2424.9825.0725.020.28%2,303,297
Feb 20, 202624.8225.0024.7825.0024.950.81%1,822,525
Feb 19, 202624.7924.9624.6924.8024.76-0.04%551,584
Feb 18, 202625.1525.1524.7724.8124.77-1.63%2,214,932
Feb 17, 202625.0625.2524.9425.2225.171.04%1,085,955
Feb 13, 202624.6925.0624.6624.9624.911.38%2,315,102
Feb 12, 202624.8025.0724.6224.6224.580.29%1,722,683
Feb 11, 202624.5224.6824.4724.5524.510.29%2,239,112
Feb 10, 202624.1824.5524.1824.4824.441.41%2,421,479
Feb 9, 202624.0324.1623.8924.1424.100.37%1,583,141
Feb 6, 202623.8924.0923.8224.0524.011.48%1,072,505
Feb 5, 202623.5923.7923.5223.7023.66-0.04%824,442
Feb 4, 202623.4823.8323.4423.7123.671.54%1,779,496
Feb 3, 202623.2323.3923.1523.3523.310.39%3,967,973
Feb 2, 202623.5223.6123.2623.2623.22-1.11%2,537,815
Jan 30, 202623.3823.5223.2223.5223.480.34%2,394,466
Jan 29, 202623.1923.4923.1123.4423.401.60%2,571,721
Jan 28, 202623.3423.4123.0223.0723.03-1.20%1,779,998
Jan 27, 202623.3523.3823.2623.3523.310.09%1,946,036
Jan 26, 202623.4523.5123.3023.3323.29-0.26%2,073,127
Jan 23, 202623.2823.4323.2123.3923.350.30%2,235,208
Jan 22, 202623.6123.6823.3023.3223.28-1.14%2,257,223
Jan 21, 202623.6723.7023.4223.5923.550.21%2,153,245
Jan 20, 202623.7623.8123.5223.5423.50-1.67%1,367,003
Jan 16, 202623.5923.9823.5823.9423.901.23%1,519,006
Jan 15, 202623.6123.7823.5523.6523.610.55%1,919,528
Jan 14, 202623.3423.5223.3223.5223.480.88%1,321,623
Jan 13, 202623.2023.3422.9923.3223.270.63%1,266,044
Jan 12, 202623.1823.3023.1223.1723.130.17%497,492
Jan 9, 202623.1023.2623.1023.1323.090.09%663,822
Jan 8, 202622.8423.1922.8423.1123.070.87%678,463
Jan 7, 202623.2123.2522.9122.9122.87-0.82%698,463
Jan 6, 202622.8423.1622.8423.1023.060.79%719,864
Jan 5, 202622.9123.0222.7222.9222.88-0.09%818,667
Jan 2, 202622.9023.0222.7322.9422.900.17%579,844
Dec 31, 202523.1023.1022.9022.9022.86-0.80%655,941
Dec 30, 202523.0823.1123.0123.0923.040.20%508,099
Dec 29, 202523.0623.0922.9823.0423.000.30%493,507
Dec 26, 202522.8922.9922.8722.9722.930.04%353,736
Dec 24, 202522.8222.9922.8222.9622.920.70%298,279
Dec 23, 202522.8422.8422.7222.8022.76-0.11%602,906
Dec 22, 202522.6722.8622.6522.8322.780.46%643,761
Dec 19, 202522.7622.8722.7122.7222.68-0.44%771,381
Dec 18, 202523.1123.1122.8122.8222.78-0.57%1,127,599
Dec 17, 202522.8323.0422.8322.9522.910.50%692,618
Dec 16, 202523.0623.1022.8122.8422.79-2.56%716,004
Dec 15, 202523.4123.4523.2723.4423.010.62%542,542
Dec 12, 202523.3923.4923.2323.2922.87-0.02%720,654
Dec 11, 202523.2823.4023.2223.3022.880.34%726,484
Dec 10, 202523.1923.3723.1923.2222.800.28%747,539
Dec 9, 202523.3623.4823.1423.1522.73-0.47%959,577
Dec 8, 202523.4123.4523.2423.2622.84-0.66%1,022,169
Dec 5, 202523.4123.5223.3823.4223.00-0.11%691,620
Dec 4, 202523.4523.6023.4123.4423.02-0.26%802,088
Dec 3, 202523.4623.5823.3923.5023.080.09%632,878