Dimensional US Real Estate ETF (DFAR)
NYSEARCA: DFAR · Real-Time Price · USD
24.49
-0.04 (-0.16%)
Sep 25, 2026, 4:00 PM EDT - Market closed
DFAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 24.60 | 24.60 | 24.33 | 24.49 | 24.49 | -0.16% | 2,750,553 |
| Sep 24, 2026 | 24.66 | 24.71 | 24.51 | 24.53 | 24.53 | -0.28% | 2,503,413 |
| Sep 23, 2026 | 24.73 | 24.87 | 24.57 | 24.60 | 24.60 | -1.24% | 2,582,467 |
| Sep 22, 2026 | 24.96 | 25.02 | 24.90 | 24.91 | 24.91 | -0.21% | 2,313,448 |
| Sep 21, 2026 | 25.14 | 25.30 | 25.13 | 25.27 | 24.96 | 0.80% | 1,939,446 |
| Sep 18, 2026 | 25.13 | 25.20 | 25.05 | 25.07 | 24.77 | -0.83% | 1,261,187 |
| Sep 17, 2026 | 25.36 | 25.37 | 25.23 | 25.28 | 24.97 | 0.40% | 1,712,661 |
| Sep 16, 2026 | 25.40 | 25.61 | 25.06 | 25.18 | 24.87 | -0.75% | 1,909,139 |
| Sep 15, 2026 | 25.45 | 25.45 | 25.20 | 25.37 | 25.06 | -0.24% | 3,270,705 |
| Sep 14, 2026 | 25.57 | 25.70 | 25.33 | 25.43 | 25.12 | -0.47% | 1,927,247 |
| Sep 11, 2026 | 25.60 | 25.66 | 25.46 | 25.55 | 25.24 | 0.59% | 3,210,923 |
| Sep 10, 2026 | 25.68 | 25.72 | 25.35 | 25.40 | 25.09 | -0.74% | 1,749,795 |
| Sep 9, 2026 | 25.83 | 25.87 | 25.54 | 25.59 | 25.28 | -1.01% | 5,564,343 |
| Sep 8, 2026 | 25.72 | 26.05 | 25.72 | 25.85 | 25.54 | - | 8,750,634 |
| Sep 4, 2026 | 25.89 | 26.07 | 25.83 | 25.85 | 25.54 | -0.58% | 4,656,680 |
| Sep 3, 2026 | 25.98 | 26.03 | 25.82 | 26.00 | 25.68 | 0.62% | 2,170,502 |
| Sep 2, 2026 | 25.93 | 26.04 | 25.70 | 25.84 | 25.53 | -0.42% | 2,126,729 |
| Sep 1, 2026 | 25.99 | 26.13 | 25.86 | 25.95 | 25.63 | -0.04% | 2,755,845 |
| Aug 31, 2026 | 26.09 | 26.09 | 25.82 | 25.96 | 25.64 | -0.73% | 2,308,978 |
| Aug 28, 2026 | 26.40 | 26.43 | 26.13 | 26.15 | 25.83 | -0.53% | 2,773,554 |
| Aug 27, 2026 | 26.40 | 26.48 | 26.27 | 26.29 | 25.97 | -0.87% | 2,885,943 |
| Aug 26, 2026 | 26.70 | 26.76 | 26.52 | 26.52 | 26.20 | -0.60% | 3,855,278 |
| Aug 25, 2026 | 26.72 | 26.75 | 26.56 | 26.68 | 26.36 | 0.08% | 4,282,708 |
| Aug 24, 2026 | 26.54 | 26.71 | 26.46 | 26.66 | 26.34 | 0.68% | 3,865,988 |
| Aug 21, 2026 | 26.60 | 26.61 | 26.40 | 26.48 | 26.16 | -0.11% | 3,642,287 |
| Aug 20, 2026 | 26.45 | 26.65 | 26.41 | 26.51 | 26.19 | 0.19% | 2,988,979 |
| Aug 19, 2026 | 26.45 | 26.51 | 26.27 | 26.46 | 26.14 | 0.65% | 3,182,028 |
| Aug 18, 2026 | 26.58 | 26.58 | 26.29 | 26.29 | 25.97 | -0.38% | 1,249,734 |
| Aug 17, 2026 | 26.52 | 26.52 | 26.31 | 26.39 | 26.07 | -0.79% | 2,840,490 |
| Aug 14, 2026 | 26.56 | 26.67 | 26.53 | 26.60 | 26.28 | 0.30% | 2,430,405 |
| Aug 13, 2026 | 26.36 | 26.62 | 26.33 | 26.52 | 26.20 | 1.14% | 2,978,656 |
| Aug 12, 2026 | 26.09 | 26.26 | 26.01 | 26.22 | 25.90 | 1.00% | 2,648,570 |
| Aug 11, 2026 | 26.14 | 26.17 | 25.94 | 25.96 | 25.64 | -0.88% | 1,913,505 |
| Aug 10, 2026 | 26.42 | 26.48 | 26.11 | 26.19 | 25.87 | -1.50% | 2,581,674 |
| Aug 7, 2026 | 26.46 | 26.69 | 26.38 | 26.59 | 26.27 | 0.45% | 1,890,607 |
| Aug 6, 2026 | 26.88 | 26.90 | 26.41 | 26.47 | 26.15 | -0.86% | 3,608,550 |
| Aug 5, 2026 | 26.76 | 26.76 | 26.45 | 26.70 | 26.38 | -0.04% | 2,904,315 |
| Aug 4, 2026 | 26.64 | 26.77 | 26.34 | 26.71 | 26.39 | -0.26% | 2,014,922 |
| Aug 3, 2026 | 26.84 | 26.97 | 26.69 | 26.78 | 26.45 | -0.04% | 2,994,112 |
| Jul 31, 2026 | 26.91 | 26.91 | 26.63 | 26.79 | 26.46 | -0.52% | 3,498,593 |
| Jul 30, 2026 | 27.36 | 27.36 | 26.71 | 26.93 | 26.60 | -1.43% | 3,361,941 |
| Jul 29, 2026 | 27.40 | 27.47 | 27.20 | 27.32 | 26.99 | -0.15% | 2,427,530 |
| Jul 28, 2026 | 27.50 | 27.60 | 27.36 | 27.36 | 27.03 | 0.37% | 2,453,421 |
| Jul 27, 2026 | 27.36 | 27.45 | 27.21 | 27.26 | 26.93 | -0.51% | 1,984,597 |
| Jul 24, 2026 | 27.07 | 27.49 | 27.07 | 27.40 | 27.07 | 2.12% | 2,287,349 |
| Jul 23, 2026 | 26.82 | 27.06 | 26.76 | 26.83 | 26.50 | -0.26% | 2,152,010 |
| Jul 22, 2026 | 27.07 | 27.12 | 26.85 | 26.90 | 26.57 | -0.44% | 1,776,918 |
| Jul 21, 2026 | 27.02 | 27.09 | 26.91 | 27.02 | 26.69 | 0.11% | 2,030,103 |
| Jul 20, 2026 | 27.04 | 27.19 | 26.90 | 26.99 | 26.66 | -0.44% | 1,453,992 |
| Jul 17, 2026 | 27.20 | 27.38 | 26.97 | 27.11 | 26.78 | 0.07% | 2,057,078 |