Skip to main content
Dimensional US Real Estate ETF (DFAR)
NYSEARCA: DFAR · Real-Time Price · USD
23.80
+0.08 (0.34%)
Jun 12, 2025, 4:00 PM - Market closed

DFAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202523.7123.8323.6723.8023.800.34%388,228
Jun 11, 202523.9023.9823.6223.7223.72-0.55%280,930
Jun 10, 202523.7623.8823.7323.8523.850.72%331,095
Jun 9, 202523.6323.8423.5023.6823.680.17%236,650
Jun 6, 202523.6523.7423.5323.6423.640.47%192,365
Jun 5, 202523.6323.6423.4323.5323.53-0.17%207,218
Jun 4, 202523.5523.6723.4223.5723.570.04%355,142
Jun 3, 202523.5823.6123.3823.5623.56-0.17%144,462
Jun 2, 202523.4623.6423.2123.6023.60-268,846
May 30, 202523.5123.6423.3723.6023.600.13%259,235
May 29, 202523.3823.6723.3423.5723.570.86%204,767
May 28, 202523.3523.3723.2123.3723.37-334,495
May 27, 202523.2123.4323.0923.3723.371.65%259,190
May 23, 202522.9123.0522.8422.9922.990.13%148,525
May 22, 202523.0623.1022.8022.9622.96-0.58%202,904
May 21, 202523.5523.5923.0723.1023.10-2.51%244,256
May 20, 202523.6923.7623.6223.6923.69-0.46%181,369
May 19, 202523.5723.8423.5723.8023.800.04%132,766
May 16, 202523.4923.8023.4823.7923.791.32%264,606
May 15, 202523.1023.5023.1023.4823.481.91%201,681
May 14, 202523.2123.2122.9523.0423.04-1.07%191,156
May 13, 202523.6023.6023.1923.2923.29-1.19%231,903
May 12, 202523.8823.8823.5123.5723.570.08%215,590
May 9, 202523.3523.6023.3523.5523.550.77%119,335
May 8, 202523.5723.5823.2923.3723.37-0.47%180,971
May 7, 202523.5623.6723.4423.4823.48-120,591
May 6, 202523.5323.6423.3323.4823.48-0.59%118,853
May 5, 202523.6423.7423.5223.6223.62-0.25%179,320
May 2, 202523.6323.7423.5623.6823.681.24%147,928
May 1, 202523.3923.5923.3223.3923.390.39%170,489
Apr 30, 202522.9923.3822.8823.3023.300.65%160,869
Apr 29, 202523.0123.2622.9423.1523.150.52%226,556
Apr 28, 202522.9323.0922.8223.0323.030.48%164,928
Apr 25, 202522.9522.9722.7322.9222.92-198,726
Apr 24, 202522.9123.0722.8022.9222.920.39%139,334
Apr 23, 202523.1823.2922.7322.8322.83-0.22%153,732
Apr 22, 202522.7022.9822.6422.8822.882.01%134,349
Apr 21, 202522.7222.7522.1722.4322.43-2.14%177,409
Apr 17, 202522.5923.0722.5922.9222.921.78%212,108
Apr 16, 202522.5822.8222.4122.5222.520.09%199,118
Apr 15, 202522.5522.6722.3722.5022.500.22%424,152
Apr 14, 202522.2322.5722.2122.4522.451.86%315,077
Apr 11, 202521.6422.0621.3422.0422.041.66%430,983
Apr 10, 202521.9622.1621.2021.6821.68-2.17%560,397
Apr 9, 202520.6322.2820.3222.1622.165.57%513,519
Apr 8, 202522.0122.0120.7220.9920.99-2.42%997,419
Apr 7, 202521.5622.3521.0921.5121.51-2.93%825,291
Apr 4, 202522.8522.8822.1222.1622.16-4.28%430,844
Apr 3, 202523.5023.8223.1123.1523.15-3.06%288,818
Apr 2, 202523.6723.9223.6323.8823.880.42%161,735