Dimensional US Real Estate ETF (DFAR)
NYSEARCA: DFAR · Real-Time Price · USD
23.72
+0.12 (0.51%)
Nov 26, 2025, 4:00 PM EST - Market closed
DFAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 23.56 | 23.86 | 23.56 | 23.72 | 23.72 | 0.51% | 459,803 |
| Nov 25, 2025 | 23.51 | 23.73 | 23.51 | 23.60 | 23.60 | 0.68% | 708,025 |
| Nov 24, 2025 | 23.46 | 23.47 | 23.27 | 23.44 | 23.44 | 0.13% | 1,016,059 |
| Nov 21, 2025 | 23.17 | 23.49 | 23.15 | 23.41 | 23.41 | 1.34% | 1,702,002 |
| Nov 20, 2025 | 23.35 | 23.42 | 23.09 | 23.10 | 23.10 | -0.35% | 869,957 |
| Nov 19, 2025 | 23.39 | 23.41 | 23.11 | 23.18 | 23.18 | -0.86% | 803,827 |
| Nov 18, 2025 | 23.26 | 23.43 | 23.22 | 23.38 | 23.38 | 0.52% | 904,867 |
| Nov 17, 2025 | 23.51 | 23.51 | 23.21 | 23.26 | 23.26 | -0.73% | 787,802 |
| Nov 14, 2025 | 23.39 | 23.46 | 23.28 | 23.43 | 23.43 | 0.39% | 520,213 |
| Nov 13, 2025 | 23.57 | 23.61 | 23.31 | 23.34 | 23.34 | -1.23% | 682,844 |
| Nov 12, 2025 | 23.74 | 23.80 | 23.62 | 23.63 | 23.63 | -0.84% | 505,352 |
| Nov 11, 2025 | 23.69 | 23.84 | 23.67 | 23.83 | 23.83 | 1.10% | 495,138 |
| Nov 10, 2025 | 23.60 | 23.68 | 23.45 | 23.57 | 23.57 | -0.23% | 699,851 |
| Nov 7, 2025 | 23.30 | 23.63 | 23.30 | 23.63 | 23.63 | 1.63% | 621,168 |
| Nov 6, 2025 | 23.29 | 23.39 | 23.24 | 23.25 | 23.25 | -0.45% | 711,434 |
| Nov 5, 2025 | 23.41 | 23.42 | 23.23 | 23.35 | 23.35 | 0.13% | 539,172 |
| Nov 4, 2025 | 23.26 | 23.36 | 23.20 | 23.32 | 23.32 | 0.17% | 524,071 |
| Nov 3, 2025 | 23.15 | 23.30 | 22.95 | 23.28 | 23.28 | - | 763,258 |
| Oct 31, 2025 | 23.12 | 23.37 | 23.02 | 23.28 | 23.28 | 0.30% | 614,759 |
| Oct 30, 2025 | 23.10 | 23.37 | 23.10 | 23.21 | 23.21 | 0.39% | 711,688 |
| Oct 29, 2025 | 23.50 | 23.59 | 23.04 | 23.12 | 23.12 | -2.24% | 529,757 |
| Oct 28, 2025 | 24.04 | 24.04 | 23.65 | 23.65 | 23.65 | -2.11% | 746,463 |
| Oct 27, 2025 | 24.10 | 24.17 | 24.00 | 24.16 | 24.16 | 0.29% | 439,607 |
| Oct 24, 2025 | 24.17 | 24.23 | 24.09 | 24.09 | 24.09 | 0.29% | 348,872 |
| Oct 23, 2025 | 24.13 | 24.15 | 23.84 | 24.02 | 24.02 | -0.29% | 483,902 |
| Oct 22, 2025 | 24.03 | 24.12 | 23.95 | 24.09 | 24.09 | 0.50% | 427,653 |
| Oct 21, 2025 | 24.07 | 24.14 | 23.95 | 23.97 | 23.97 | -0.42% | 360,397 |
| Oct 20, 2025 | 23.98 | 24.09 | 23.90 | 24.07 | 24.07 | 0.86% | 265,152 |
| Oct 17, 2025 | 23.72 | 23.90 | 23.62 | 23.87 | 23.87 | 0.65% | 411,483 |
| Oct 16, 2025 | 23.80 | 23.90 | 23.64 | 23.71 | 23.71 | -0.34% | 461,518 |
| Oct 15, 2025 | 23.54 | 23.85 | 23.54 | 23.79 | 23.79 | 1.49% | 290,322 |
| Oct 14, 2025 | 23.17 | 23.47 | 23.17 | 23.44 | 23.44 | 0.95% | 271,170 |
| Oct 13, 2025 | 23.12 | 23.24 | 23.05 | 23.22 | 23.22 | 0.65% | 177,721 |
| Oct 10, 2025 | 23.37 | 23.43 | 23.06 | 23.07 | 23.07 | -1.20% | 522,255 |
| Oct 9, 2025 | 23.50 | 23.51 | 23.27 | 23.35 | 23.35 | -0.51% | 433,554 |
| Oct 8, 2025 | 23.51 | 23.55 | 23.41 | 23.47 | 23.47 | -0.38% | 340,735 |
| Oct 7, 2025 | 23.69 | 23.69 | 23.47 | 23.56 | 23.56 | -0.34% | 375,367 |
| Oct 6, 2025 | 23.83 | 23.83 | 23.63 | 23.64 | 23.64 | -0.84% | 219,886 |
| Oct 3, 2025 | 23.81 | 24.04 | 23.81 | 23.84 | 23.84 | 0.29% | 337,935 |
| Oct 2, 2025 | 23.82 | 23.83 | 23.63 | 23.77 | 23.77 | -0.50% | 421,917 |
| Oct 1, 2025 | 23.84 | 23.97 | 23.81 | 23.89 | 23.89 | 0.17% | 599,600 |
| Sep 30, 2025 | 23.72 | 23.86 | 23.66 | 23.85 | 23.85 | 0.59% | 451,049 |
| Sep 29, 2025 | 23.76 | 23.76 | 23.60 | 23.71 | 23.71 | 0.04% | 537,484 |
| Sep 26, 2025 | 23.53 | 23.75 | 23.53 | 23.70 | 23.70 | 0.94% | 926,974 |
| Sep 25, 2025 | 23.55 | 23.64 | 23.48 | 23.48 | 23.48 | -0.25% | 387,573 |
| Sep 24, 2025 | 23.71 | 23.75 | 23.54 | 23.54 | 23.54 | -0.88% | 708,683 |
| Sep 23, 2025 | 23.64 | 23.80 | 23.63 | 23.75 | 23.75 | 0.08% | 258,984 |
| Sep 22, 2025 | 23.69 | 23.78 | 23.56 | 23.73 | 23.59 | 0.21% | 395,815 |
| Sep 19, 2025 | 23.84 | 23.87 | 23.68 | 23.68 | 23.54 | -0.46% | 520,097 |
| Sep 18, 2025 | 23.78 | 23.89 | 23.71 | 23.79 | 23.65 | 0.13% | 518,050 |