Skip to main content
logo
Dimensional US Real Estate ETF (DFAR)
NYSEARCA: DFAR · Real-Time Price · USD
25.22
+0.26 (1.04%)
Feb 17, 2026, 4:00 PM EST - Market closed

DFAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 17, 202625.0625.2524.9425.2225.221.04%1,085,945
Feb 13, 202624.6925.0624.6624.9624.961.38%2,315,102
Feb 12, 202624.8025.0724.6224.6224.620.29%1,722,683
Feb 11, 202624.5224.6824.4724.5524.550.29%2,239,112
Feb 10, 202624.1824.5524.1824.4824.481.41%2,421,444
Feb 9, 202624.0324.1623.8924.1424.140.37%1,583,141
Feb 6, 202623.8924.0923.8224.0524.051.48%1,072,505
Feb 5, 202623.5923.7923.5223.7023.70-0.04%824,436
Feb 4, 202623.4823.8323.4423.7123.711.54%1,779,454
Feb 3, 202623.2323.3923.1523.3523.350.39%3,967,973
Feb 2, 202623.5223.6123.2623.2623.26-1.11%2,537,815
Jan 30, 202623.3823.5223.2223.5223.520.34%2,394,466
Jan 29, 202623.1923.4923.1123.4423.441.60%2,571,721
Jan 28, 202623.3423.4123.0223.0723.07-1.20%1,779,998
Jan 27, 202623.3523.3823.2623.3523.350.09%1,946,036
Jan 26, 202623.4523.5123.3023.3323.33-0.26%2,073,127
Jan 23, 202623.2823.4323.2123.3923.390.30%2,235,208
Jan 22, 202623.6123.6823.3023.3223.32-1.14%2,257,198
Jan 21, 202623.6723.7023.4223.5923.590.21%2,153,245
Jan 20, 202623.7623.8123.5223.5423.54-1.67%1,367,003
Jan 16, 202623.5923.9823.5823.9423.941.23%1,519,006
Jan 15, 202623.6123.7823.5523.6523.650.55%1,919,528
Jan 14, 202623.3423.5223.3223.5223.520.88%1,321,623
Jan 13, 202623.2023.3422.9923.3223.320.63%1,266,044
Jan 12, 202623.1823.3023.1223.1723.170.17%497,492
Jan 9, 202623.1023.2623.1023.1323.130.09%663,822
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