Dimensional US Real Estate ETF (DFAR)
NYSEARCA: DFAR · Real-Time Price · USD
23.88
+0.14 (0.59%)
Aug 29, 2025, 4:00 PM - Market closed
DFAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 23.73 | 23.89 | 23.73 | 23.88 | 23.88 | 0.59% | 341,261 |
| Aug 28, 2025 | 23.83 | 23.83 | 23.60 | 23.74 | 23.74 | -0.25% | 307,856 |
| Aug 27, 2025 | 23.66 | 23.86 | 23.66 | 23.80 | 23.80 | 0.80% | 403,062 |
| Aug 26, 2025 | 23.64 | 23.73 | 23.56 | 23.61 | 23.61 | -0.21% | 642,103 |
| Aug 25, 2025 | 23.77 | 23.84 | 23.63 | 23.66 | 23.66 | -0.63% | 413,818 |
| Aug 22, 2025 | 23.55 | 23.95 | 23.55 | 23.81 | 23.81 | 1.67% | 398,767 |
| Aug 21, 2025 | 23.39 | 23.52 | 23.32 | 23.42 | 23.42 | -0.38% | 304,665 |
| Aug 20, 2025 | 23.51 | 23.70 | 23.44 | 23.51 | 23.51 | 0.38% | 349,814 |
| Aug 19, 2025 | 23.10 | 23.42 | 23.10 | 23.42 | 23.42 | 1.83% | 668,425 |
| Aug 18, 2025 | 23.21 | 23.23 | 22.99 | 23.00 | 23.00 | -0.78% | 312,630 |
| Aug 15, 2025 | 23.13 | 23.25 | 23.05 | 23.18 | 23.18 | 0.48% | 500,194 |
| Aug 14, 2025 | 23.13 | 23.13 | 22.91 | 23.07 | 23.07 | -0.73% | 609,715 |
| Aug 13, 2025 | 23.09 | 23.28 | 23.02 | 23.24 | 23.24 | 0.87% | 530,126 |
| Aug 12, 2025 | 22.98 | 23.06 | 22.81 | 23.04 | 23.04 | 0.61% | 540,312 |
| Aug 11, 2025 | 22.99 | 23.04 | 22.89 | 22.90 | 22.90 | -0.61% | 232,555 |
| Aug 8, 2025 | 23.29 | 23.29 | 22.99 | 23.04 | 23.04 | -0.82% | 304,929 |
| Aug 7, 2025 | 23.24 | 23.27 | 23.07 | 23.23 | 23.23 | 0.32% | 445,029 |
| Aug 6, 2025 | 23.40 | 23.40 | 23.15 | 23.16 | 23.16 | -0.78% | 418,636 |
| Aug 5, 2025 | 23.27 | 23.39 | 23.15 | 23.34 | 23.34 | 0.30% | 394,298 |
| Aug 4, 2025 | 23.14 | 23.33 | 23.12 | 23.27 | 23.27 | 0.87% | 252,375 |
| Aug 1, 2025 | 23.25 | 23.29 | 22.90 | 23.07 | 23.07 | -0.22% | 542,983 |
| Jul 31, 2025 | 23.34 | 23.46 | 23.08 | 23.12 | 23.12 | -1.58% | 607,770 |
| Jul 30, 2025 | 23.83 | 23.87 | 23.32 | 23.49 | 23.49 | -1.55% | 518,757 |
| Jul 29, 2025 | 23.64 | 23.88 | 23.46 | 23.86 | 23.86 | 1.45% | 506,332 |
| Jul 28, 2025 | 23.89 | 23.89 | 23.52 | 23.52 | 23.52 | -1.84% | 394,593 |
| Jul 25, 2025 | 24.02 | 24.02 | 23.72 | 23.96 | 23.96 | -0.13% | 360,518 |
| Jul 24, 2025 | 24.06 | 24.10 | 23.99 | 23.99 | 23.99 | -0.37% | 356,004 |
| Jul 23, 2025 | 24.10 | 24.13 | 23.98 | 24.08 | 24.08 | - | 762,663 |
| Jul 22, 2025 | 23.70 | 24.10 | 23.70 | 24.08 | 24.08 | 1.78% | 574,347 |
| Jul 21, 2025 | 23.70 | 23.81 | 23.63 | 23.66 | 23.66 | 0.21% | 384,097 |
| Jul 18, 2025 | 23.60 | 23.68 | 23.51 | 23.61 | 23.61 | 0.34% | 493,091 |
| Jul 17, 2025 | 23.57 | 23.65 | 23.44 | 23.53 | 23.53 | -0.30% | 477,960 |
| Jul 16, 2025 | 23.54 | 23.65 | 23.39 | 23.60 | 23.60 | 1.03% | 478,836 |
| Jul 15, 2025 | 23.66 | 23.69 | 23.33 | 23.36 | 23.36 | -1.35% | 464,511 |
| Jul 14, 2025 | 23.50 | 23.70 | 23.50 | 23.68 | 23.68 | 0.68% | 460,219 |
| Jul 11, 2025 | 23.40 | 23.60 | 23.28 | 23.52 | 23.52 | -0.17% | 717,086 |
| Jul 10, 2025 | 23.41 | 23.70 | 23.37 | 23.56 | 23.56 | 0.60% | 566,033 |
| Jul 9, 2025 | 23.51 | 23.51 | 23.34 | 23.42 | 23.42 | -0.04% | 382,163 |
| Jul 8, 2025 | 23.41 | 23.55 | 23.35 | 23.43 | 23.43 | -0.13% | 484,813 |
| Jul 7, 2025 | 23.68 | 23.73 | 23.35 | 23.46 | 23.46 | -0.85% | 385,796 |
| Jul 3, 2025 | 23.65 | 23.77 | 23.58 | 23.66 | 23.66 | 0.08% | 489,979 |
| Jul 2, 2025 | 23.57 | 23.70 | 23.46 | 23.64 | 23.64 | 0.21% | 578,917 |
| Jul 1, 2025 | 23.42 | 23.79 | 23.38 | 23.59 | 23.59 | 0.55% | 609,145 |
| Jun 30, 2025 | 23.34 | 23.46 | 23.08 | 23.46 | 23.46 | 0.64% | 611,050 |
| Jun 27, 2025 | 23.25 | 23.52 | 23.21 | 23.31 | 23.31 | 0.39% | 296,015 |
| Jun 26, 2025 | 23.29 | 23.29 | 22.92 | 23.22 | 23.22 | -0.30% | 485,431 |
| Jun 25, 2025 | 23.79 | 23.79 | 23.25 | 23.29 | 23.29 | -2.43% | 542,237 |
| Jun 24, 2025 | 23.88 | 23.96 | 23.69 | 23.87 | 23.87 | -0.25% | 356,385 |
| Jun 23, 2025 | 23.67 | 23.97 | 23.64 | 23.93 | 23.79 | 1.27% | 254,593 |
| Jun 20, 2025 | 23.71 | 23.83 | 23.59 | 23.63 | 23.49 | -0.13% | 319,104 |