Skip to main content
Dimensional US Real Estate ETF (DFAR)
NYSEARCA: DFAR · Real-Time Price · USD
26.74
+0.37 (1.40%)
Jun 26, 2026, 4:00 PM EDT - Market closed

DFAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.6126.7726.4926.7426.741.40%3,035,012
Jun 25, 202626.3926.4626.0926.3726.370.23%2,102,386
Jun 24, 202626.3826.4426.1526.3126.31-1,435,905
Jun 23, 202626.0226.3726.0226.3126.311.27%1,482,935
Jun 22, 202625.8926.2225.8126.1225.981.28%1,391,688
Jun 18, 202626.0526.0525.7925.7925.65-0.15%2,526,451
Jun 17, 202626.4226.4525.7525.8325.69-2.34%2,788,360
Jun 16, 202626.6226.6726.3726.4526.310.08%2,125,004
Jun 15, 202626.6926.7826.3726.4326.29-0.86%3,036,512
Jun 12, 202626.4726.7326.4726.6626.520.95%3,290,616
Jun 11, 202626.4826.6026.3326.4126.270.04%2,906,240
Jun 10, 202626.4926.6126.4026.4026.260.04%2,614,976
Jun 9, 202625.9626.5025.9626.3926.252.29%2,129,410
Jun 8, 202626.1826.2625.7425.8025.66-1.26%2,105,084
Jun 5, 202625.8426.3325.8326.1325.990.81%1,960,872
Jun 4, 202625.8025.9325.6225.9225.781.73%2,312,182
Jun 3, 202625.4625.7525.4425.4825.34-0.04%2,975,693
Jun 2, 202625.4225.5425.3225.4925.350.28%3,399,951
Jun 1, 202625.7025.7625.4125.4225.28-1.74%2,973,253
May 29, 202626.0526.0625.7825.8725.73-0.88%2,070,978
May 28, 202626.1326.2826.0226.1025.96-0.34%3,172,577
May 27, 202626.2426.3826.1926.1926.05-0.30%3,363,687
May 26, 202626.2126.3226.1426.2726.130.54%1,835,813
May 22, 202626.1826.2425.9626.1325.990.15%2,040,606
May 21, 202625.9726.1325.7926.0925.950.15%1,158,158
May 20, 202625.7726.0525.7326.0525.911.24%1,543,788
May 19, 202625.6425.8125.5325.7325.590.31%2,784,555
May 18, 202625.4125.6725.4125.6525.511.26%2,243,806
May 15, 202625.6625.6925.3125.3325.19-1.55%2,928,646
May 14, 202625.9225.9325.7025.7325.59-0.27%3,618,876
May 13, 202625.8725.8925.6925.8025.66-0.81%3,268,840
May 12, 202625.9926.0625.8126.0125.870.15%2,912,043
May 11, 202626.0626.1625.9025.9725.83-0.04%3,575,785
May 8, 202625.9226.0925.9225.9825.840.35%3,065,686
May 7, 202625.9426.0425.7425.8925.75-0.54%3,129,972
May 6, 202625.8326.1225.8326.0325.891.32%3,112,933
May 5, 202625.6825.7625.5225.6925.550.31%2,672,953
May 4, 202625.6925.8225.5125.6125.47-0.60%2,485,958
May 1, 202625.8825.8825.6725.7725.63-0.17%2,216,885
Apr 30, 202625.3625.8325.3625.8125.671.65%2,877,522
Apr 29, 202625.4425.5725.3025.3925.25-0.67%2,559,987
Apr 28, 202625.4625.5725.2225.5625.421.03%2,841,720
Apr 27, 202625.3625.5225.2725.3025.16-0.51%1,692,948
Apr 24, 202625.4925.6125.4125.4325.29-0.27%1,437,396
Apr 23, 202625.2425.5125.2425.5025.361.33%1,537,314
Apr 22, 202625.5025.6125.0625.1725.03-1.04%1,542,970
Apr 21, 202625.8425.8725.4225.4325.29-1.68%1,176,838
Apr 20, 202625.7325.8825.6925.8725.730.27%987,102
Apr 17, 202625.4525.8325.4425.8025.661.56%1,824,977
Apr 16, 202625.2225.4125.2225.4025.260.83%487,111
Apr 15, 202625.1425.1925.0225.1925.05-606,122
Apr 14, 202624.9225.2024.8425.1925.051.00%1,041,690
Apr 13, 202624.8024.9524.7024.9424.810.20%739,196
Apr 10, 202624.8124.9824.7924.8924.760.32%2,011,001
Apr 9, 202624.4925.0124.4824.8124.680.94%723,868
Apr 8, 202624.4824.6124.4224.5824.451.57%1,822,976
Apr 7, 202624.0724.2724.0024.2024.070.33%2,239,630
Apr 6, 202624.0224.2023.9624.1223.990.08%1,416,940
Apr 2, 202623.7324.1323.6224.1023.971.52%3,994,420
Apr 1, 202623.6623.8423.6523.7423.610.38%1,851,687
Mar 31, 202623.5323.8223.3823.6523.521.55%4,515,753
Mar 30, 202623.4323.6023.2123.2923.170.43%3,165,708
Mar 27, 202623.3523.4623.1623.1923.07-0.86%2,291,096
Mar 26, 202623.3223.5623.2623.3923.26-2,204,512
Mar 25, 202623.5723.5823.3123.3923.26-0.13%2,872,629
Mar 24, 202623.4523.6523.3823.4223.29-0.56%2,598,470
Mar 23, 202623.7923.9223.6023.6023.430.58%2,888,809
Mar 20, 202624.2424.2423.3723.4623.29-3.24%4,944,891
Mar 19, 202624.2424.3724.1024.2524.07-0.31%2,528,969
Mar 18, 202624.6224.6224.3124.3224.15-1.42%1,829,103
Mar 17, 202624.8024.8724.6624.6724.490.24%2,793,382
Mar 16, 202624.5824.8024.5824.6124.430.74%1,694,224
Mar 13, 202624.5924.7524.3924.4324.250.04%605,213
Mar 12, 202624.4224.6024.3324.4224.25-0.53%654,808
Mar 11, 202624.7224.7224.4824.5524.37-1.03%1,444,296
Mar 10, 202624.7425.0324.6524.8124.630.06%1,180,796
Mar 9, 202624.5324.8824.2524.7924.610.08%1,369,613
Mar 6, 202624.8624.8624.6424.7724.59-1.00%2,287,100
Mar 5, 202625.0825.0824.8125.0224.84-0.99%919,235
Mar 4, 202625.1425.2924.9625.2725.090.26%875,635
Mar 3, 202624.9725.3024.7825.2125.02-0.65%1,513,331
Mar 2, 202625.1725.4425.0525.3725.190.36%905,424
Feb 27, 202625.1325.4625.1325.2825.100.26%1,033,218
Feb 26, 202625.1425.2625.0925.2225.030.58%1,762,152
Feb 25, 202625.1025.1924.9525.0724.89-0.16%1,685,080
Feb 24, 202625.0425.1424.9725.1124.930.16%1,275,237
Feb 23, 202624.9925.2424.9825.0724.890.28%2,303,297
Feb 20, 202624.8225.0024.7825.0024.820.81%1,822,525
Feb 19, 202624.7924.9624.6924.8024.62-0.04%551,584
Feb 18, 202625.1525.1524.7724.8124.63-1.63%2,214,932
Feb 17, 202625.0625.2524.9425.2225.041.04%1,085,955
Feb 13, 202624.6925.0624.6624.9624.781.38%2,315,102
Feb 12, 202624.8025.0724.6224.6224.440.29%1,722,683
Feb 11, 202624.5224.6824.4724.5524.370.29%2,239,112
Feb 10, 202624.1824.5524.1824.4824.301.41%2,421,479
Feb 9, 202624.0324.1623.8924.1423.970.37%1,583,141
Feb 6, 202623.8924.0923.8224.0523.881.48%1,072,505
Feb 5, 202623.5923.7923.5223.7023.53-0.04%824,442
Feb 4, 202623.4823.8323.4423.7123.541.54%1,779,496
Feb 3, 202623.2323.3923.1523.3523.180.39%3,967,973