Skip to main content
Dimensional US Real Estate ETF (DFAR)
NYSEARCA: DFAR · Real-Time Price · USD
25.15
-0.14 (-0.53%)
Dec 3, 2024, 4:00 PM EST - Market closed

DFAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202425.3625.3625.1325.1525.15-0.53%175,375
Dec 2, 202425.5825.5825.2025.2925.29-1.38%134,817
Nov 29, 202425.8325.8725.6125.6425.64-0.47%69,386
Nov 27, 202425.7325.9325.7325.7625.760.59%228,380
Nov 26, 202425.4425.6325.3625.6125.610.43%175,298
Nov 25, 202425.3325.5525.3325.5025.501.23%110,959
Nov 22, 202425.1525.2325.1025.1925.190.64%145,109
Nov 21, 202424.8925.1224.8925.0325.030.64%123,188
Nov 20, 202424.8324.8924.7724.8724.87-0.36%118,856
Nov 19, 202424.6924.9824.6524.9624.960.65%101,210
Nov 18, 202424.5624.8024.5524.8024.800.73%143,897
Nov 15, 202424.4924.6624.4024.6224.620.24%112,359
Nov 14, 202424.8124.8124.5124.5624.56-0.93%133,086
Nov 13, 202424.8625.0024.7324.7924.790.57%128,706
Nov 12, 202424.9024.9324.6424.6524.65-1.32%152,980
Nov 11, 202425.1125.2324.9624.9824.98-0.56%88,343
Nov 8, 202424.7925.1724.7925.1225.121.54%179,066
Nov 7, 202424.6024.7924.5124.7424.740.90%126,830
Nov 6, 202425.1225.1224.2424.5224.52-2.04%172,570
Nov 5, 202424.6125.0324.5925.0325.031.25%135,362
Nov 4, 202424.5724.7724.5624.7224.721.06%160,367
Nov 1, 202424.8724.9224.4424.4624.46-1.09%233,868
Oct 31, 202425.0125.1024.7224.7324.73-1.83%157,346
Oct 30, 202425.1025.3625.1025.1925.190.40%137,078
Oct 29, 202425.1725.2525.0825.0925.09-0.68%111,866
Oct 28, 202425.3325.4825.2425.2625.260.24%129,370
Oct 25, 202425.6325.6925.1825.2025.20-0.94%108,135
Oct 24, 202425.4825.5725.4025.4425.44-0.16%85,206
Oct 23, 202425.1425.4925.1425.4825.481.07%75,888
Oct 22, 202425.0925.3125.0725.2125.210.24%89,043
Oct 21, 202425.5325.5325.1225.1525.15-1.99%105,651
Oct 18, 202425.5025.6625.4725.6625.660.71%106,909
Oct 17, 202425.5625.5625.4125.4825.48-0.76%92,713
Oct 16, 202425.4225.7125.4225.6825.681.16%115,746
Oct 15, 202425.1525.5825.1525.3825.381.20%113,943
Oct 14, 202424.8925.1124.8325.0825.080.68%89,731
Oct 11, 202424.7624.9124.7424.9124.910.93%102,846
Oct 10, 202424.8024.8824.5924.6824.68-0.76%147,989
Oct 9, 202424.7924.8824.7324.8724.870.20%76,686
Oct 8, 202424.8924.8924.7424.8224.82-0.04%52,830
Oct 7, 202424.8924.8924.7024.8324.83-0.72%148,417
Oct 4, 202425.0725.0724.8125.0125.01-0.48%96,175
Oct 3, 202425.2425.2625.0625.1325.13-0.83%133,313
Oct 2, 202425.2725.4025.1925.3425.34-0.43%137,919
Oct 1, 202425.6225.6225.3525.4525.45-0.74%152,592
Sep 30, 202425.4025.6425.3625.6425.640.79%100,192
Sep 27, 202425.5525.6525.4125.4425.440.08%108,665
Sep 26, 202425.6925.6925.3125.4225.42-1.01%121,367
Sep 25, 202425.7825.8825.6125.6825.68-0.47%118,149
Sep 24, 202425.7025.8725.6125.8025.800.04%100,453
Sep 23, 202425.6025.8125.6025.7925.791.18%105,824
Sep 20, 202425.4525.5325.4125.4925.49-0.35%127,664
Sep 19, 202425.8525.8525.4325.5825.58-0.16%159,866
Sep 18, 202425.7525.8825.5825.6225.62-0.27%212,596
Sep 17, 202425.9225.9425.6225.6925.69-1.31%140,128
Sep 16, 202426.0526.1225.9526.0325.880.35%106,818
Sep 13, 202425.8625.9425.7625.9425.790.97%82,624
Sep 12, 202425.6525.7225.4425.6925.540.39%92,664
Sep 11, 202425.4825.6325.1525.5925.45-0.27%95,201
Sep 10, 202425.3625.6625.3225.6625.511.50%93,127
Sep 9, 202425.0925.3324.9925.2825.140.96%189,043
Sep 6, 202425.0425.0424.7825.0424.90-0.04%129,446
Sep 5, 202425.2525.3025.0025.0524.91-0.32%151,460
Sep 4, 202425.0825.3324.9825.1324.990.24%75,238
Sep 3, 202424.9825.1424.9425.0724.930.12%158,578
Aug 30, 202424.8825.0624.7225.0424.901.01%79,838
Aug 29, 202424.9124.9124.6824.7924.65-0.36%82,572
Aug 28, 202424.9425.0124.7424.8824.74-0.16%108,072
Aug 27, 202424.7724.9724.6924.9224.780.24%79,020
Aug 26, 202424.9825.0424.8224.8624.72-0.12%153,338
Aug 23, 202424.5224.9324.5224.8924.751.97%84,452
Aug 22, 202424.3224.4324.3024.4124.270.33%60,654
Aug 21, 202424.2224.3324.1124.3324.190.50%73,653
Aug 20, 202424.2224.2224.1224.2124.070.02%100,109
Aug 19, 202424.0324.2224.0324.2124.070.69%102,628
Aug 16, 202424.0324.1123.9324.0423.90-0.08%101,581
Aug 15, 202424.1924.1923.9624.0623.92-0.04%140,249
Aug 14, 202424.0524.2023.9524.0723.930.25%93,711
Aug 13, 202424.0024.0423.8724.0123.870.71%132,372
Aug 12, 202423.9523.9523.6623.8423.71-0.54%148,850
Aug 9, 202423.9524.0223.7123.9723.830.42%202,080
Aug 8, 202423.7223.8923.5723.8723.740.89%117,084
Aug 7, 202423.9824.1523.6423.6623.53-0.80%203,633
Aug 6, 202423.3524.0423.2823.8523.722.33%126,812
Aug 5, 202423.4323.9423.2723.3123.18-2.84%162,594
Aug 2, 202423.9424.2023.8023.9923.85-0.04%633,750
Aug 1, 202423.8224.0623.7424.0023.861.52%132,841
Jul 31, 202423.7723.9423.6423.6423.51-0.59%124,828
Jul 30, 202423.6923.8123.6023.7823.650.81%111,069
Jul 29, 202423.4823.6523.3223.5923.460.62%104,329
Jul 26, 202423.1923.5023.1923.4523.311.67%176,280
Jul 25, 202423.3223.5022.9923.0622.93-0.82%114,735
Jul 24, 202423.5523.7023.2223.2523.12-1.57%169,585
Jul 23, 202423.6423.7523.5123.6223.49-181,296
Jul 22, 202423.4523.6523.3023.6223.491.07%110,070
Jul 19, 202423.4423.4523.3123.3723.24-0.26%41,162
Jul 18, 202423.4923.8423.3623.4323.30-0.80%155,207
Jul 17, 202423.3823.7423.3823.6223.490.81%149,335
Jul 16, 202423.3323.4423.2023.4323.301.08%89,117
Jul 15, 202423.0823.2123.0123.1823.050.56%124,328