Skip to main content
logo
DFA Real Estate Securities Portfolio: ETF Class Shares (DFAR)
NYSEARCA: DFAR · Real-Time Price · USD
25.07
-0.18 (-0.71%)
Oct 27, 2026, 4:00 PM EDT - Market closed

DFAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202625.1425.2124.9725.0725.07-0.71%1,649,263
Oct 26, 202625.1025.3825.1025.2525.250.56%1,353,222
Oct 23, 202625.3525.3624.9625.1125.110.32%1,674,387
Oct 22, 202624.7425.0524.6825.0325.031.46%782,070
Oct 21, 202624.9825.0224.6524.6724.67-0.96%2,093,351
Oct 20, 202624.6324.9424.6124.9124.911.71%2,503,108
Oct 19, 202624.7424.7524.4624.4924.49-1.13%1,888,459
Oct 16, 202624.7724.9524.6524.7724.770.53%1,986,634
Oct 15, 202624.6924.7824.5724.6424.640.98%2,413,751
Oct 14, 202624.5324.6124.3424.4024.40-0.89%927,217
Oct 13, 202624.8524.9124.4724.6224.62-0.16%1,945,447
Oct 12, 202624.5024.6824.3824.6624.660.78%1,062,587
Oct 9, 202624.2924.5224.2324.4724.471.58%2,647,699
Oct 8, 202623.9224.1223.7924.0924.090.54%1,277,940
Oct 7, 202624.2424.2523.9523.9623.96-1.24%1,900,221
Oct 6, 202624.1224.3824.1224.2624.260.83%1,327,458
Oct 5, 202624.1324.1823.9224.0624.06-0.37%583,389
Oct 2, 202624.2124.3724.1024.1524.150.46%1,737,059
Oct 1, 202624.1524.1523.8724.0424.04-0.50%1,953,972
Sep 30, 202624.5924.5924.1624.1624.16-1.11%3,727,602
Sep 29, 202624.3524.5324.3024.4324.430.12%2,194,244
Sep 28, 202624.4524.6224.3524.4024.40-0.37%484,291
Sep 25, 202624.6024.6024.3324.4924.49-0.16%2,750,553
Sep 24, 202624.6624.7124.5124.5324.53-0.28%2,503,413
Sep 23, 202624.7324.8724.5724.6024.60-1.24%2,582,467
Sep 22, 202624.9625.0224.9024.9124.91-0.21%2,313,448
Sep 21, 202625.1425.3025.1325.2724.960.80%1,939,446
Sep 18, 202625.1325.2025.0525.0724.77-0.83%1,261,187
Sep 17, 202625.3625.3725.2325.2824.970.40%1,712,661
Sep 16, 202625.4025.6125.0625.1824.87-0.75%1,909,139
Sep 15, 202625.4525.4525.2025.3725.06-0.24%3,270,705
Sep 14, 202625.5725.7025.3325.4325.12-0.47%1,927,247
Sep 11, 202625.6025.6625.4625.5525.240.59%3,210,923
Sep 10, 202625.6825.7225.3525.4025.09-0.74%1,749,795
Sep 9, 202625.8325.8725.5425.5925.28-1.01%5,564,343
Sep 8, 202625.7226.0525.7225.8525.54-8,750,634
Sep 4, 202625.8926.0725.8325.8525.54-0.58%4,656,680
Sep 3, 202625.9826.0325.8226.0025.680.62%2,170,502
Sep 2, 202625.9326.0425.7025.8425.53-0.42%2,126,729
Sep 1, 202625.9926.1325.8625.9525.63-0.04%2,755,845
Aug 31, 202626.0926.0925.8225.9625.64-0.73%2,308,978
Aug 28, 202626.4026.4326.1326.1525.83-0.53%2,773,554
Aug 27, 202626.4026.4826.2726.2925.97-0.87%2,885,943
Aug 26, 202626.7026.7626.5226.5226.20-0.60%3,855,278
Aug 25, 202626.7226.7526.5626.6826.360.08%4,282,708
Aug 24, 202626.5426.7126.4626.6626.340.68%3,865,988
Aug 21, 202626.6026.6126.4026.4826.16-0.11%3,642,287
Aug 20, 202626.4526.6526.4126.5126.190.19%2,988,979
Aug 19, 202626.4526.5126.2726.4626.140.65%3,182,028
Aug 18, 202626.5826.5826.2926.2925.97-0.38%1,249,734