Skip to main content
logo
Dimensional US Real Estate ETF (DFAR)
NYSEARCA: DFAR · Real-Time Price · USD
25.85
-0.15 (-0.58%)
At close: Sep 4, 2026, 4:00 PM EDT
25.90
+0.05 (0.19%)
After-hours: Sep 4, 2026, 8:00 PM EDT

DFAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202625.8926.0725.8325.8525.85-0.58%2,698,000
Sep 3, 202625.9826.0325.8226.0026.000.62%2,165,995
Sep 2, 202625.9326.0425.7025.8425.84-0.42%2,126,725
Sep 1, 202625.9926.1325.8625.9525.95-0.04%2,755,113
Aug 31, 202626.0926.0925.8225.9625.96-0.73%2,308,978
Aug 28, 202626.4026.4326.1326.1526.15-0.53%2,773,552
Aug 27, 202626.4026.4826.2726.2926.29-0.87%2,885,885
Aug 26, 202626.7026.7626.5226.5226.52-0.60%3,855,277
Aug 25, 202626.7226.7526.5626.6826.680.08%4,282,708
Aug 24, 202626.5426.7126.4626.6626.660.68%3,865,987
Aug 21, 202626.6026.6126.4026.4826.48-0.11%3,642,285
Aug 20, 202626.4526.6526.4126.5126.510.19%2,988,978
Aug 19, 202626.4526.5126.2726.4626.460.65%3,181,527
Aug 18, 202626.5826.5826.2926.2926.29-0.38%1,249,721
Aug 17, 202626.5226.5226.3126.3926.39-0.79%2,840,486
Aug 14, 202626.5626.6726.5326.6026.600.30%2,428,532
Aug 13, 202626.3626.6226.3326.5226.521.14%2,978,269
Aug 12, 202626.0926.2626.0126.2226.221.00%2,648,570
Aug 11, 202626.1426.1725.9425.9625.96-0.88%1,913,458
Aug 10, 202626.4226.4826.1126.1926.19-1.50%2,581,673
Aug 7, 202626.4626.6926.3826.5926.590.45%1,890,606
Aug 6, 202626.8826.9026.4126.4726.47-0.86%3,608,550
Aug 5, 202626.7626.7626.4526.7026.70-0.04%2,904,308
Aug 4, 202626.6426.7726.3426.7126.71-0.26%2,014,908
Aug 3, 202626.8426.9726.6926.7826.78-0.04%2,994,098
Jul 31, 202626.9126.9126.6326.7926.79-0.52%3,498,590
Jul 30, 202627.3627.3626.7126.9326.93-1.43%3,361,940
Jul 29, 202627.4027.4727.2027.3227.32-0.15%2,427,021
Jul 28, 202627.5027.6027.3627.3627.360.37%2,453,419
Jul 27, 202627.3627.4527.2127.2627.26-0.51%1,984,596
Jul 24, 202627.0727.4927.0727.4027.402.12%2,287,317
Jul 23, 202626.8227.0626.7626.8326.83-0.26%2,152,009
Jul 22, 202627.0727.1226.8526.9026.90-0.44%1,776,917
Jul 21, 202627.0227.0926.9127.0227.020.11%2,030,103
Jul 20, 202627.0427.1926.9026.9926.99-0.44%1,453,991
Jul 17, 202627.2027.3826.9727.1127.110.07%2,057,078
Jul 16, 202626.5527.1226.5527.0927.092.30%2,268,487
Jul 15, 202626.5826.7926.3926.4826.48-0.08%2,700,048
Jul 14, 202626.5626.6526.4226.5026.50-0.11%1,291,509
Jul 13, 202626.4626.6826.4326.5326.530.61%2,435,066
Jul 10, 202626.4426.4426.1526.3726.370.30%2,794,674
Jul 9, 202626.2626.4426.2326.2926.290.19%2,760,619
Jul 8, 202626.6226.6226.2226.2426.24-1.56%2,890,601
Jul 7, 202626.5126.8426.5026.6626.661.16%2,331,922
Jul 6, 202626.6026.6026.2826.3526.35-0.83%1,212,962
Jul 2, 202626.3726.5726.3326.5726.571.26%2,482,709
Jul 1, 202626.1926.4426.1826.2426.240.31%2,734,247
Jun 30, 202626.3726.4226.1626.1626.16-1.76%1,441,712
Jun 29, 202626.7026.7226.4126.6326.63-0.41%1,402,450
Jun 26, 202626.6126.7726.4926.7426.741.40%3,035,012