Dimensional US Real Estate ETF (DFAR)
NYSEARCA: DFAR · Real-Time Price · USD
23.70
+0.22 (0.94%)
Sep 26, 2025, 4:00 PM EDT - Market closed
DFAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 23.10 | 23.42 | 23.10 | 23.42 | 23.28 | 1.83% | 668,425 |
| Aug 18, 2025 | 23.21 | 23.23 | 22.99 | 23.00 | 22.86 | -0.78% | 312,630 |
| Aug 15, 2025 | 23.13 | 23.25 | 23.05 | 23.18 | 23.04 | 0.48% | 500,194 |
| Aug 14, 2025 | 23.13 | 23.13 | 22.91 | 23.07 | 22.93 | -0.73% | 609,715 |
| Aug 13, 2025 | 23.09 | 23.28 | 23.02 | 23.24 | 23.10 | 0.87% | 530,126 |
| Aug 12, 2025 | 22.98 | 23.06 | 22.81 | 23.04 | 22.90 | 0.61% | 540,312 |
| Aug 11, 2025 | 22.99 | 23.04 | 22.89 | 22.90 | 22.76 | -0.61% | 232,555 |
| Aug 8, 2025 | 23.29 | 23.29 | 22.99 | 23.04 | 22.90 | -0.82% | 304,929 |
| Aug 7, 2025 | 23.24 | 23.27 | 23.07 | 23.23 | 23.09 | 0.32% | 445,029 |
| Aug 6, 2025 | 23.40 | 23.40 | 23.15 | 23.16 | 23.02 | -0.78% | 418,636 |
| Aug 5, 2025 | 23.27 | 23.39 | 23.15 | 23.34 | 23.20 | 0.30% | 394,298 |
| Aug 4, 2025 | 23.14 | 23.33 | 23.12 | 23.27 | 23.13 | 0.87% | 252,375 |
| Aug 1, 2025 | 23.25 | 23.29 | 22.90 | 23.07 | 22.93 | -0.22% | 542,983 |
| Jul 31, 2025 | 23.34 | 23.46 | 23.08 | 23.12 | 22.98 | -1.58% | 607,770 |
| Jul 30, 2025 | 23.83 | 23.87 | 23.32 | 23.49 | 23.35 | -1.55% | 518,757 |
| Jul 29, 2025 | 23.64 | 23.88 | 23.46 | 23.86 | 23.72 | 1.45% | 506,332 |
| Jul 28, 2025 | 23.89 | 23.89 | 23.52 | 23.52 | 23.38 | -1.84% | 394,593 |
| Jul 25, 2025 | 24.02 | 24.02 | 23.72 | 23.96 | 23.82 | -0.13% | 360,518 |
| Jul 24, 2025 | 24.06 | 24.10 | 23.99 | 23.99 | 23.85 | -0.37% | 356,004 |
| Jul 23, 2025 | 24.10 | 24.13 | 23.98 | 24.08 | 23.94 | - | 762,663 |
| Jul 22, 2025 | 23.70 | 24.10 | 23.70 | 24.08 | 23.94 | 1.78% | 574,347 |
| Jul 21, 2025 | 23.70 | 23.81 | 23.63 | 23.66 | 23.52 | 0.21% | 384,097 |
| Jul 18, 2025 | 23.60 | 23.68 | 23.51 | 23.61 | 23.47 | 0.34% | 493,091 |