Dimensional US Real Estate ETF (DFAR)
NYSEARCA: DFAR · Real-Time Price · USD
23.74
-0.12 (-0.50%)
Jul 30, 2025, 2:05 PM - Market open

DFAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202523.8323.8723.7723.77--0.38%130,536
Jul 29, 202523.6423.8823.4623.8623.861.45%506,332
Jul 28, 202523.8923.8923.5223.5223.52-1.84%394,593
Jul 25, 202524.0224.0223.7223.9623.96-0.13%360,518
Jul 24, 202524.0624.1023.9923.9923.99-0.37%356,004
Jul 23, 202524.1024.1323.9824.0824.08-762,663
Jul 22, 202523.7024.1023.7024.0824.081.78%574,347
Jul 21, 202523.7023.8123.6323.6623.660.21%384,097
Jul 18, 202523.6023.6823.5123.6123.610.34%493,091
Jul 17, 202523.5723.6523.4423.5323.53-0.30%477,960
Jul 16, 202523.5423.6523.3923.6023.601.03%478,836
Jul 15, 202523.6623.6923.3323.3623.36-1.35%464,511
Jul 14, 202523.5023.7023.5023.6823.680.68%460,219
Jul 11, 202523.4023.6023.2823.5223.52-0.17%717,086
Jul 10, 202523.4123.7023.3723.5623.560.60%566,033
Jul 9, 202523.5123.5123.3423.4223.42-0.04%382,163
Jul 8, 202523.4123.5523.3523.4323.43-0.13%484,813
Jul 7, 202523.6823.7323.3523.4623.46-0.85%385,796
Jul 3, 202523.6523.7723.5823.6623.660.08%489,979
Jul 2, 202523.5723.7023.4623.6423.640.21%578,917
Jul 1, 202523.4223.7923.3823.5923.590.55%609,145
Jun 30, 202523.3423.4623.0823.4623.460.64%611,050
Jun 27, 202523.2523.5223.2123.3123.310.39%296,015
Jun 26, 202523.2923.2922.9223.2223.22-0.30%485,431
Jun 25, 202523.7923.7923.2523.2923.29-2.43%542,237
Jun 24, 202523.8823.9623.6923.8723.87-0.25%356,385
Jun 23, 202523.6723.9723.6423.9323.791.27%254,593
Jun 20, 202523.7123.8323.5923.6323.49-0.13%319,104
Jun 18, 202523.5723.8123.5323.6623.520.34%457,901
Jun 17, 202523.6123.7023.4823.5823.44-0.13%553,095
Jun 16, 202523.6923.8723.5323.6123.470.13%262,947
Jun 13, 202523.6823.7723.4323.5823.44-0.92%454,710
Jun 12, 202523.7123.8323.6723.8023.660.34%388,228
Jun 11, 202523.9023.9823.6223.7223.58-0.55%280,930
Jun 10, 202523.7623.8823.7323.8523.710.72%331,095
Jun 9, 202523.6323.8423.5023.6823.540.17%236,650
Jun 6, 202523.6523.7423.5323.6423.500.47%192,365
Jun 5, 202523.6323.6423.4323.5323.39-0.17%207,218
Jun 4, 202523.5523.6723.4223.5723.430.04%355,142
Jun 3, 202523.5823.6123.3823.5623.42-0.17%144,462
Jun 2, 202523.4623.6423.2123.6023.46-268,846
May 30, 202523.5123.6423.3723.6023.460.13%259,235
May 29, 202523.3823.6723.3423.5723.430.86%204,767
May 28, 202523.3523.3723.2123.3723.23-334,495
May 27, 202523.2123.4323.0923.3723.231.65%259,190
May 23, 202522.9123.0522.8422.9922.860.13%148,525
May 22, 202523.0623.1022.8022.9622.83-0.58%202,904
May 21, 202523.5523.5923.0723.1022.96-2.51%244,256
May 20, 202523.6923.7623.6223.6923.55-0.46%181,369
May 19, 202523.5723.8423.5723.8023.660.04%132,766