Dimensional US Real Estate ETF (DFAR)
NYSEARCA: DFAR · Real-Time Price · USD
23.10
0.00 (0.00%)
May 21, 2025, 4:00 PM - Market open
DFAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 23.55 | 23.59 | 23.07 | 23.10 | 23.10 | -2.51% | 244,256 |
| May 20, 2025 | 23.69 | 23.76 | 23.62 | 23.69 | 23.69 | -0.46% | 181,369 |
| May 19, 2025 | 23.57 | 23.84 | 23.57 | 23.80 | 23.80 | 0.04% | 132,766 |
| May 16, 2025 | 23.49 | 23.80 | 23.48 | 23.79 | 23.79 | 1.32% | 264,606 |
| May 15, 2025 | 23.10 | 23.50 | 23.10 | 23.48 | 23.48 | 1.91% | 201,681 |
| May 14, 2025 | 23.21 | 23.21 | 22.95 | 23.04 | 23.04 | -1.07% | 191,156 |
| May 13, 2025 | 23.60 | 23.60 | 23.19 | 23.29 | 23.29 | -1.19% | 231,903 |
| May 12, 2025 | 23.88 | 23.88 | 23.51 | 23.57 | 23.57 | 0.08% | 215,590 |
| May 9, 2025 | 23.35 | 23.60 | 23.35 | 23.55 | 23.55 | 0.77% | 119,335 |
| May 8, 2025 | 23.57 | 23.58 | 23.29 | 23.37 | 23.37 | -0.47% | 180,971 |
| May 7, 2025 | 23.56 | 23.67 | 23.44 | 23.48 | 23.48 | - | 120,591 |
| May 6, 2025 | 23.53 | 23.64 | 23.33 | 23.48 | 23.48 | -0.59% | 118,853 |
| May 5, 2025 | 23.64 | 23.74 | 23.52 | 23.62 | 23.62 | -0.25% | 179,320 |
| May 2, 2025 | 23.63 | 23.74 | 23.56 | 23.68 | 23.68 | 1.24% | 147,928 |
| 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 |