Skip to main content
Dimensional US Real Estate ETF (DFAR)
NYSEARCA: DFAR · Real-Time Price · USD
22.84
-0.13 (-0.57%)
Jan 7, 2025, 4:00 PM EST - Market closed

DFAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202523.3523.3822.9722.9722.97-1.63%184,296
Jan 3, 202523.1023.3623.0323.3523.351.26%151,946
Jan 2, 202523.3123.3122.9723.0623.06-0.90%236,845
Dec 31, 202423.2023.2723.0423.2723.270.95%187,154
Dec 30, 202423.0523.0922.8123.0523.05-0.35%340,962
Dec 27, 202423.2423.4123.0923.1323.13-1.07%152,635
Dec 26, 202423.2323.3923.2123.3823.380.26%112,176
Dec 24, 202423.1123.3323.1123.3223.320.78%175,309
Dec 23, 202422.9923.1822.9023.1423.140.17%330,473
Dec 20, 202422.7023.3422.7023.1023.101.67%440,603
Dec 19, 202423.1523.2322.7122.7222.72-1.52%521,179
Dec 18, 202423.9724.0523.0223.0723.07-3.92%297,742
Dec 17, 202424.0224.2123.9824.0124.01-1.84%254,178
Dec 16, 202424.5424.7224.4524.4624.10-0.37%132,950
Dec 13, 202424.5724.6324.4724.5524.19-0.16%169,199
Dec 12, 202424.5824.8524.5824.5924.23-0.16%250,374
Dec 11, 202424.7624.8124.5524.6324.27-0.24%180,343
Dec 10, 202425.0725.0724.6324.6924.33-1.59%224,889
Dec 9, 202425.0725.1324.9825.0924.720.32%156,803
Dec 6, 202425.0825.1224.8825.0124.65-0.20%295,659
Dec 5, 202425.0225.0724.9325.0624.69-0.16%139,328
Dec 4, 202425.1425.2224.9725.1024.73-0.20%140,875
Dec 3, 202425.3625.3625.1325.1524.78-0.53%175,375
Dec 2, 202425.5825.5825.2025.2924.92-1.38%134,817
Nov 29, 202425.8325.8725.6125.6425.27-0.47%69,386
Nov 27, 202425.7325.9325.7325.7625.380.59%228,380
Nov 26, 202425.4425.6325.3625.6125.240.43%175,298
Nov 25, 202425.3325.5525.3325.5025.131.23%110,959
Nov 22, 202425.1525.2325.1025.1924.820.64%145,109
Nov 21, 202424.8925.1224.8925.0324.660.64%123,188
Nov 20, 202424.8324.8924.7724.8724.51-0.36%118,856
Nov 19, 202424.6924.9824.6524.9624.600.65%101,210
Nov 18, 202424.5624.8024.5524.8024.440.73%143,897
Nov 15, 202424.4924.6624.4024.6224.260.24%112,359
Nov 14, 202424.8124.8124.5124.5624.20-0.93%133,086
Nov 13, 202424.8625.0024.7324.7924.430.57%128,706
Nov 12, 202424.9024.9324.6424.6524.29-1.32%152,980
Nov 11, 202425.1125.2324.9624.9824.62-0.56%88,343
Nov 8, 202424.7925.1724.7925.1224.751.54%179,066
Nov 7, 202424.6024.7924.5124.7424.380.90%126,830
Nov 6, 202425.1225.1224.2424.5224.16-2.04%172,570
Nov 5, 202424.6125.0324.5925.0324.661.25%135,362
Nov 4, 202424.5724.7724.5624.7224.361.06%160,367
Nov 1, 202424.8724.9224.4424.4624.10-1.09%233,868
Oct 31, 202425.0125.1024.7224.7324.37-1.83%157,346
Oct 30, 202425.1025.3625.1025.1924.820.40%137,078
Oct 29, 202425.1725.2525.0825.0924.72-0.68%111,866
Oct 28, 202425.3325.4825.2425.2624.890.24%129,370
Oct 25, 202425.6325.6925.1825.2024.83-0.94%108,135
Oct 24, 202425.4825.5725.4025.4425.07-0.16%85,206
Oct 23, 202425.1425.4925.1425.4825.111.07%75,888
Oct 22, 202425.0925.3125.0725.2124.840.24%89,043
Oct 21, 202425.5325.5325.1225.1524.78-1.99%105,651
Oct 18, 202425.5025.6625.4725.6625.290.71%106,909
Oct 17, 202425.5625.5625.4125.4825.11-0.76%92,713
Oct 16, 202425.4225.7125.4225.6825.301.16%115,746
Oct 15, 202425.1525.5825.1525.3825.011.20%113,943
Oct 14, 202424.8925.1124.8325.0824.710.68%89,731
Oct 11, 202424.7624.9124.7424.9124.550.93%102,846
Oct 10, 202424.8024.8824.5924.6824.32-0.76%147,989
Oct 9, 202424.7924.8824.7324.8724.510.20%76,686
Oct 8, 202424.8924.8924.7424.8224.46-0.04%52,830
Oct 7, 202424.8924.8924.7024.8324.47-0.72%148,417
Oct 4, 202425.0725.0724.8125.0124.65-0.48%96,175
Oct 3, 202425.2425.2625.0625.1324.76-0.83%133,313
Oct 2, 202425.2725.4025.1925.3424.97-0.43%137,919
Oct 1, 202425.6225.6225.3525.4525.08-0.74%152,592
Sep 30, 202425.4025.6425.3625.6425.270.79%100,192
Sep 27, 202425.5525.6525.4125.4425.070.08%108,665
Sep 26, 202425.6925.6925.3125.4225.05-1.01%121,367
Sep 25, 202425.7825.8825.6125.6825.31-0.47%118,149
Sep 24, 202425.7025.8725.6125.8025.420.04%100,453
Sep 23, 202425.6025.8125.6025.7925.411.18%105,824
Sep 20, 202425.4525.5325.4125.4925.12-0.35%127,664
Sep 19, 202425.8525.8525.4325.5825.21-0.16%159,866
Sep 18, 202425.7525.8825.5825.6225.25-0.27%212,596
Sep 17, 202425.9225.9425.6225.6925.32-1.31%140,128
Sep 16, 202426.0526.1225.9526.0325.500.35%106,818
Sep 13, 202425.8625.9425.7625.9425.420.97%82,624
Sep 12, 202425.6525.7225.4425.6925.170.39%92,664
Sep 11, 202425.4825.6325.1525.5925.07-0.27%95,201
Sep 10, 202425.3625.6625.3225.6625.141.50%93,127
Sep 9, 202425.0925.3324.9925.2824.770.96%189,043
Sep 6, 202425.0425.0424.7825.0424.53-0.04%129,446
Sep 5, 202425.2525.3025.0025.0524.54-0.32%151,460
Sep 4, 202425.0825.3324.9825.1324.620.24%75,238
Sep 3, 202424.9825.1424.9425.0724.560.12%158,578
Aug 30, 202424.8825.0624.7225.0424.531.01%79,838
Aug 29, 202424.9124.9124.6824.7924.29-0.36%82,572
Aug 28, 202424.9425.0124.7424.8824.38-0.16%108,072
Aug 27, 202424.7724.9724.6924.9224.420.24%79,020
Aug 26, 202424.9825.0424.8224.8624.36-0.12%153,338
Aug 23, 202424.5224.9324.5224.8924.391.97%84,452
Aug 22, 202424.3224.4324.3024.4123.920.33%60,654
Aug 21, 202424.2224.3324.1124.3323.840.50%73,653
Aug 20, 202424.2224.2224.1224.2123.720.02%100,109
Aug 19, 202424.0324.2224.0324.2123.720.69%102,628
Aug 16, 202424.0324.1123.9324.0423.55-0.08%101,581
Aug 15, 202424.1924.1923.9624.0623.57-0.04%140,249
Aug 14, 202424.0524.2023.9524.0723.580.25%93,711