Dimensional US Real Estate ETF (DFAR)
NYSEARCA: DFAR · Real-Time Price · USD
23.54
+0.24 (1.03%)
May 1, 2025, 4:00 PM EDT - Market closed
DFAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 23.39 | 23.59 | 23.32 | 23.39 | 23.39 | 0.39% | 170,489 |
| Apr 30, 2025 | 22.99 | 23.38 | 22.88 | 23.30 | 23.30 | 0.65% | 160,869 |
| Apr 29, 2025 | 23.01 | 23.26 | 22.94 | 23.15 | 23.15 | 0.52% | 226,556 |
| Apr 28, 2025 | 22.93 | 23.09 | 22.82 | 23.03 | 23.03 | 0.48% | 164,928 |
| Apr 25, 2025 | 22.95 | 22.97 | 22.73 | 22.92 | 22.92 | - | 198,726 |
| Apr 24, 2025 | 22.91 | 23.07 | 22.80 | 22.92 | 22.92 | 0.39% | 139,334 |
| Apr 23, 2025 | 23.18 | 23.29 | 22.73 | 22.83 | 22.83 | -0.22% | 153,732 |
| Apr 22, 2025 | 22.70 | 22.98 | 22.64 | 22.88 | 22.88 | 2.01% | 134,349 |
| Apr 21, 2025 | 22.72 | 22.75 | 22.17 | 22.43 | 22.43 | -2.14% | 177,409 |
| Apr 17, 2025 | 22.59 | 23.07 | 22.59 | 22.92 | 22.92 | 1.78% | 212,108 |
| Apr 16, 2025 | 22.58 | 22.82 | 22.41 | 22.52 | 22.52 | 0.09% | 199,118 |
| Apr 15, 2025 | 22.55 | 22.67 | 22.37 | 22.50 | 22.50 | 0.22% | 424,152 |
| Apr 14, 2025 | 22.23 | 22.57 | 22.21 | 22.45 | 22.45 | 1.86% | 315,077 |
| Apr 11, 2025 | 21.64 | 22.06 | 21.34 | 22.04 | 22.04 | 1.66% | 430,983 |
| Apr 10, 2025 | 21.96 | 22.16 | 21.20 | 21.68 | 21.68 | -2.17% | 560,397 |
| Apr 9, 2025 | 20.63 | 22.28 | 20.32 | 22.16 | 22.16 | 5.57% | 513,519 |
| Apr 8, 2025 | 22.01 | 22.01 | 20.72 | 20.99 | 20.99 | -2.42% | 997,419 |
| Apr 7, 2025 | 21.56 | 22.35 | 21.09 | 21.51 | 21.51 | -2.93% | 825,291 |
| Apr 4, 2025 | 22.85 | 22.88 | 22.12 | 22.16 | 22.16 | -4.28% | 430,844 |
| Apr 3, 2025 | 23.50 | 23.82 | 23.11 | 23.15 | 23.15 | -3.06% | 288,818 |
| Apr 2, 2025 | 23.67 | 23.92 | 23.63 | 23.88 | 23.88 | 0.42% | 161,735 |
| Apr 1, 2025 | 23.85 | 23.86 | 23.50 | 23.78 | 23.78 | 0.04% | 203,826 |
| Mar 31, 2025 | 23.53 | 23.90 | 23.53 | 23.77 | 23.77 | 1.06% | 202,769 |
| Mar 28, 2025 | 23.57 | 23.59 | 23.36 | 23.52 | 23.52 | -0.02% | 148,167 |
| Mar 27, 2025 | 23.59 | 23.81 | 23.47 | 23.52 | 23.52 | -0.24% | 197,378 |
| Mar 26, 2025 | 23.52 | 23.67 | 23.47 | 23.58 | 23.58 | 0.51% | 180,956 |
| Mar 25, 2025 | 23.70 | 23.73 | 23.31 | 23.46 | 23.46 | -1.26% | 409,794 |
| Mar 24, 2025 | 23.58 | 23.79 | 23.58 | 23.76 | 23.74 | 1.41% | 177,294 |
| Mar 21, 2025 | 23.57 | 23.57 | 23.29 | 23.43 | 23.41 | -0.99% | 166,409 |
| Mar 20, 2025 | 23.72 | 23.82 | 23.58 | 23.67 | 23.65 | -0.27% | 135,620 |
| Mar 19, 2025 | 23.71 | 23.89 | 23.52 | 23.73 | 23.71 | - | 195,156 |
| Mar 18, 2025 | 23.77 | 23.93 | 23.61 | 23.73 | 23.71 | -0.38% | 460,285 |
| Mar 17, 2025 | 23.40 | 23.89 | 23.40 | 23.82 | 23.80 | 1.66% | 204,911 |
| Mar 14, 2025 | 23.19 | 23.44 | 23.09 | 23.43 | 23.41 | 1.83% | 191,260 |
| Mar 13, 2025 | 23.42 | 23.57 | 22.99 | 23.01 | 22.99 | -1.88% | 210,726 |
| Mar 12, 2025 | 23.62 | 23.62 | 23.34 | 23.45 | 23.43 | -0.30% | 179,020 |
| Mar 11, 2025 | 23.90 | 23.95 | 23.41 | 23.52 | 23.50 | -1.26% | 234,072 |
| Mar 10, 2025 | 23.99 | 24.28 | 23.71 | 23.82 | 23.80 | -0.94% | 199,357 |
| Mar 7, 2025 | 23.96 | 24.15 | 23.79 | 24.05 | 24.03 | 0.69% | 206,000 |
| Mar 6, 2025 | 24.26 | 24.28 | 23.82 | 23.88 | 23.86 | -2.37% | 154,197 |
| Mar 5, 2025 | 24.11 | 24.51 | 24.08 | 24.46 | 24.44 | 0.95% | 208,079 |
| Mar 4, 2025 | 24.47 | 24.68 | 24.20 | 24.23 | 24.21 | -1.16% | 225,478 |
| Mar 3, 2025 | 24.42 | 24.65 | 24.38 | 24.52 | 24.50 | 0.51% | 158,182 |
| Feb 28, 2025 | 24.31 | 24.40 | 24.12 | 24.39 | 24.37 | 0.79% | 138,667 |
| Feb 27, 2025 | 24.04 | 24.31 | 24.04 | 24.20 | 24.18 | 0.58% | 148,583 |
| Feb 26, 2025 | 24.25 | 24.28 | 23.98 | 24.06 | 24.04 | -0.58% | 278,225 |
| Feb 25, 2025 | 23.99 | 24.29 | 23.99 | 24.20 | 24.18 | 1.30% | 210,996 |
| Feb 24, 2025 | 23.86 | 24.03 | 23.72 | 23.89 | 23.87 | 0.38% | 165,953 |
| Feb 21, 2025 | 23.99 | 23.99 | 23.67 | 23.80 | 23.78 | -0.79% | 185,098 |
| Feb 20, 2025 | 23.82 | 24.02 | 23.72 | 23.99 | 23.97 | 0.65% | 181,278 |