Skip to main content
logo
Dimensional US Real Estate ETF (DFAR)
NYSEARCA: DFAR · Real-Time Price · USD
23.19
-0.20 (-0.86%)
Mar 27, 2026, 4:00 PM EDT - Market closed

DFAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202623.3523.4623.1623.1923.19-0.86%2,291,096
Mar 26, 202623.3223.5623.2623.3923.39-2,204,512
Mar 25, 202623.5723.5823.3123.3923.39-0.13%2,862,185
Mar 24, 202623.4523.6523.3823.4223.42-0.74%2,598,470
Mar 23, 202623.7923.9223.6023.6023.550.58%2,888,809
Mar 20, 202624.2424.2423.3723.4623.42-3.24%4,944,891
Mar 19, 202624.2424.3724.1024.2524.20-0.31%2,528,969
Mar 18, 202624.6224.6224.3124.3224.28-1.42%1,829,103
Mar 17, 202624.8024.8724.6624.6724.630.24%2,793,382
Mar 16, 202624.5824.8024.5824.6124.570.74%1,694,224
Mar 13, 202624.5924.7524.3924.4324.390.04%605,213
Mar 12, 202624.4224.6024.3324.4224.38-0.53%654,808
Mar 11, 202624.7224.7224.4824.5524.51-1.03%1,444,296
Mar 10, 202624.7425.0324.6524.8124.760.06%1,180,796
Mar 9, 202624.5324.8824.2524.7924.750.08%1,369,613
Mar 6, 202624.8624.8624.6424.7724.73-1.00%2,287,100
Mar 5, 202625.0825.0824.8125.0224.97-0.99%919,235
Mar 4, 202625.1425.2924.9625.2725.220.26%875,635
Mar 3, 202624.9725.3024.7825.2125.16-0.65%1,513,331
Mar 2, 202625.1725.4425.0525.3725.320.36%905,424
Feb 27, 202625.1325.4625.1325.2825.230.26%1,033,218
Feb 26, 202625.1425.2625.0925.2225.170.58%1,762,152
Feb 25, 202625.1025.1924.9525.0725.02-0.16%1,685,080
Feb 24, 202625.0425.1424.9725.1125.060.16%1,275,237
Feb 23, 202624.9925.2424.9825.0725.020.28%2,303,297
Feb 20, 202624.8225.0024.7825.0024.950.81%1,822,525
Feb 19, 202624.7924.9624.6924.8024.76-0.04%551,584
Feb 18, 202625.1525.1524.7724.8124.77-1.63%2,214,932
Feb 17, 202625.0625.2524.9425.2225.171.04%1,085,955
Feb 13, 202624.6925.0624.6624.9624.911.38%2,315,102
Feb 12, 202624.8025.0724.6224.6224.580.29%1,722,683
Feb 11, 202624.5224.6824.4724.5524.510.29%2,239,112
Feb 10, 202624.1824.5524.1824.4824.441.41%2,421,479
Feb 9, 202624.0324.1623.8924.1424.100.37%1,583,141
Feb 6, 202623.8924.0923.8224.0524.011.48%1,072,505
Feb 5, 202623.5923.7923.5223.7023.66-0.04%824,442
Feb 4, 202623.4823.8323.4423.7123.671.54%1,779,496
Feb 3, 202623.2323.3923.1523.3523.310.39%3,967,973
Feb 2, 202623.5223.6123.2623.2623.22-1.11%2,537,815
Jan 30, 202623.3823.5223.2223.5223.480.34%2,394,466
Jan 29, 202623.1923.4923.1123.4423.401.60%2,571,721
Jan 28, 202623.3423.4123.0223.0723.03-1.20%1,779,998
Jan 27, 202623.3523.3823.2623.3523.310.09%1,946,036
Jan 26, 202623.4523.5123.3023.3323.29-0.26%2,073,127
Jan 23, 202623.2823.4323.2123.3923.350.30%2,235,208
Jan 22, 202623.6123.6823.3023.3223.28-1.14%2,257,223
Jan 21, 202623.6723.7023.4223.5923.550.21%2,153,245
Jan 20, 202623.7623.8123.5223.5423.50-1.67%1,367,003
Jan 16, 202623.5923.9823.5823.9423.901.23%1,519,006
Jan 15, 202623.6123.7823.5523.6523.610.55%1,919,528