Skip to main content
logo
Dimensional US Real Estate ETF (DFAR)
NYSEARCA: DFAR · Real-Time Price · USD
23.11
+0.20 (0.87%)
At close: Jan 8, 2026, 4:00 PM EST
23.11
0.00 (0.00%)
After-hours: Jan 8, 2026, 4:10 PM EST

DFAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202622.8423.1922.8423.1123.110.87%678,463
Jan 7, 202623.2123.2522.9122.9122.91-0.82%698,463
Jan 6, 202622.8423.1622.8423.1023.100.79%719,864
Jan 5, 202622.9123.0222.7222.9222.92-0.09%818,667
Jan 2, 202622.9023.0222.7322.9422.940.17%579,844
Dec 31, 202523.1023.1022.9022.9022.90-0.80%655,941
Dec 30, 202523.0823.1123.0123.0923.090.20%508,099
Dec 29, 202523.0623.0922.9823.0423.040.30%493,507
Dec 26, 202522.8922.9922.8722.9722.970.04%353,736
Dec 24, 202522.8222.9922.8222.9622.960.70%298,279
Dec 23, 202522.8422.8422.7222.8022.80-0.11%602,906
Dec 22, 202522.6722.8622.6522.8322.830.46%643,761
Dec 19, 202522.7622.8722.7122.7222.72-0.44%771,375
Dec 18, 202523.1123.1122.8122.8222.82-0.57%1,127,599
Dec 17, 202522.8323.0422.8322.9522.950.50%692,618
Dec 16, 202523.0623.1022.8122.8422.84-2.56%716,004
Dec 15, 202523.4123.4523.2723.4423.060.62%542,542
Dec 12, 202523.3923.4923.2323.2922.91-0.02%720,654
Dec 11, 202523.2823.4023.2223.3022.920.34%726,484
Dec 10, 202523.1923.3723.1923.2222.840.28%747,539
Dec 9, 202523.3623.4823.1423.1522.78-0.47%959,577
Dec 8, 202523.4123.4523.2423.2622.88-0.66%1,022,169
Dec 5, 202523.4123.5223.3823.4223.04-0.11%691,620
Dec 4, 202523.4523.6023.4123.4423.06-0.26%802,088
Dec 3, 202523.4623.5823.3923.5023.120.09%632,878
Dec 2, 202523.6323.6323.4023.4823.10-0.30%771,947
Dec 1, 202523.6323.6823.5323.5523.17-1.09%524,132
Nov 28, 202523.7123.8823.7023.8123.430.38%298,105
Nov 26, 202523.5623.8623.5623.7223.340.51%459,803
Nov 25, 202523.5123.7323.5123.6023.220.68%708,025
Nov 24, 202523.4623.4723.2723.4423.060.13%1,016,059
Nov 21, 202523.1723.4923.1523.4123.031.34%1,702,002
Nov 20, 202523.3523.4223.0923.1022.73-0.35%869,957
Nov 19, 202523.3923.4123.1123.1822.81-0.86%803,827
Nov 18, 202523.2623.4323.2223.3823.000.52%904,867
Nov 17, 202523.5123.5123.2123.2622.88-0.73%787,802
Nov 14, 202523.3923.4623.2823.4323.050.39%520,213
Nov 13, 202523.5723.6123.3123.3422.96-1.23%682,844
Nov 12, 202523.7423.8023.6223.6323.25-0.84%505,352
Nov 11, 202523.6923.8423.6723.8323.451.10%495,138
Nov 10, 202523.6023.6823.4523.5723.19-0.23%699,851
Nov 7, 202523.3023.6323.3023.6323.241.63%621,168
Nov 6, 202523.2923.3923.2423.2522.87-0.45%711,434
Nov 5, 202523.4123.4223.2323.3522.970.13%539,172
Nov 4, 202523.2623.3623.2023.3222.940.17%524,071
Nov 3, 202523.1523.3022.9523.2822.90-763,258
Oct 31, 202523.1223.3723.0223.2822.900.30%614,759
Oct 30, 202523.1023.3723.1023.2122.840.39%711,688
Oct 29, 202523.5023.5923.0423.1222.75-2.24%529,757
Oct 28, 202524.0424.0423.6523.6523.27-2.11%746,463