Skip to main content
logo
Dimensional US Real Estate ETF (DFAR)
NYSEARCA: DFAR · Real-Time Price · USD
22.95
0.00 (0.00%)
Dec 18, 2025, 10:14 AM EST - Market open

DFAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 3, 202523.4623.5823.3923.5023.120.09%632,878
Dec 2, 202523.6323.6323.4023.4823.10-0.30%771,947
Dec 1, 202523.6323.6823.5323.5523.17-1.09%524,132
Nov 28, 202523.7123.8823.7023.8123.430.38%298,105
Nov 26, 202523.5623.8623.5623.7223.340.51%459,803
Nov 25, 202523.5123.7323.5123.6023.220.68%708,025
Nov 24, 202523.4623.4723.2723.4423.060.13%1,016,059
Nov 21, 202523.1723.4923.1523.4123.031.34%1,702,002
Nov 20, 202523.3523.4223.0923.1022.73-0.35%869,957
Nov 19, 202523.3923.4123.1123.1822.81-0.86%803,827
Nov 18, 202523.2623.4323.2223.3823.000.52%904,867
Nov 17, 202523.5123.5123.2123.2622.88-0.73%787,802
Nov 14, 202523.3923.4623.2823.4323.050.39%520,213
Nov 13, 202523.5723.6123.3123.3422.96-1.23%682,844
Nov 12, 202523.7423.8023.6223.6323.25-0.84%505,352
Nov 11, 202523.6923.8423.6723.8323.451.10%495,138
Nov 10, 202523.6023.6823.4523.5723.19-0.23%699,851
Nov 7, 202523.3023.6323.3023.6323.241.63%621,168
Nov 6, 202523.2923.3923.2423.2522.87-0.45%711,434
Nov 5, 202523.4123.4223.2323.3522.970.13%539,172
Nov 4, 202523.2623.3623.2023.3222.940.17%524,071
Nov 3, 202523.1523.3022.9523.2822.90-763,258
Oct 31, 202523.1223.3723.0223.2822.900.30%614,759
Oct 30, 202523.1023.3723.1023.2122.840.39%711,688
Oct 29, 202523.5023.5923.0423.1222.75-2.24%529,757
Oct 28, 202524.0424.0423.6523.6523.27-2.11%746,463
Oct 27, 202524.1024.1724.0024.1623.770.29%439,607
Oct 24, 202524.1724.2324.0924.0923.700.29%348,872
Oct 23, 202524.1324.1523.8424.0223.63-0.29%483,902
Oct 22, 202524.0324.1223.9524.0923.700.50%427,653
Oct 21, 202524.0724.1423.9523.9723.58-0.42%360,397
Oct 20, 202523.9824.0923.9024.0723.680.86%265,152
Oct 17, 202523.7223.9023.6223.8723.480.65%411,483
Oct 16, 202523.8023.9023.6423.7123.33-0.34%461,518
Oct 15, 202523.5423.8523.5423.7923.411.49%290,322
Oct 14, 202523.1723.4723.1723.4423.060.95%271,170
Oct 13, 202523.1223.2423.0523.2222.840.65%177,721
Oct 10, 202523.3723.4323.0623.0722.70-1.20%522,255
Oct 9, 202523.5023.5123.2723.3522.97-0.51%433,554
Oct 8, 202523.5123.5523.4123.4723.09-0.38%340,735