Dimensional US Real Estate ETF (DFAR)
NYSEARCA: DFAR · Real-Time Price · USD
23.26
+0.14 (0.61%)
Oct 30, 2025, 1:50 PM EDT - Market open
DFAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 23.50 | 23.59 | 23.04 | 23.12 | 23.12 | -2.24% | 529,607 |
| 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 |
| Sep 17, 2025 | 23.89 | 24.13 | 23.74 | 23.76 | 23.62 | -0.25% | 981,782 |
| Sep 16, 2025 | 23.96 | 23.98 | 23.76 | 23.82 | 23.68 | -0.46% | 609,205 |
| Sep 15, 2025 | 24.09 | 24.11 | 23.86 | 23.93 | 23.79 | -0.37% | 575,528 |
| Sep 12, 2025 | 24.05 | 24.13 | 23.98 | 24.02 | 23.88 | -0.33% | 611,763 |
| Sep 11, 2025 | 23.77 | 24.13 | 23.76 | 24.10 | 23.96 | 1.60% | 493,994 |
| Sep 10, 2025 | 23.75 | 23.87 | 23.69 | 23.72 | 23.58 | -0.08% | 793,004 |
| Sep 9, 2025 | 23.71 | 23.74 | 23.63 | 23.74 | 23.60 | -0.08% | 608,942 |
| Sep 8, 2025 | 23.70 | 23.78 | 23.58 | 23.76 | 23.62 | -0.63% | 621,942 |
| Sep 5, 2025 | 23.80 | 24.01 | 23.78 | 23.91 | 23.77 | 1.01% | 417,379 |
| Sep 4, 2025 | 23.55 | 23.73 | 23.45 | 23.67 | 23.53 | 0.59% | 322,296 |
| Sep 3, 2025 | 23.47 | 23.57 | 23.44 | 23.53 | 23.39 | 0.21% | 373,816 |
| Sep 2, 2025 | 23.70 | 23.71 | 23.42 | 23.48 | 23.34 | -1.68% | 520,504 |
| Aug 29, 2025 | 23.73 | 23.89 | 23.73 | 23.88 | 23.74 | 0.59% | 341,261 |
| Aug 28, 2025 | 23.83 | 23.83 | 23.60 | 23.74 | 23.60 | -0.25% | 307,856 |
| Aug 27, 2025 | 23.66 | 23.86 | 23.66 | 23.80 | 23.66 | 0.80% | 403,062 |
| Aug 26, 2025 | 23.64 | 23.73 | 23.56 | 23.61 | 23.47 | -0.21% | 642,103 |
| Aug 25, 2025 | 23.77 | 23.84 | 23.63 | 23.66 | 23.52 | -0.63% | 413,818 |
| Aug 22, 2025 | 23.55 | 23.95 | 23.55 | 23.81 | 23.67 | 1.67% | 398,767 |
| Aug 21, 2025 | 23.39 | 23.52 | 23.32 | 23.42 | 23.28 | -0.38% | 304,665 |
| Aug 20, 2025 | 23.51 | 23.70 | 23.44 | 23.51 | 23.37 | 0.38% | 349,814 |