Skip to main content
logo
Dimensional US Real Estate ETF (DFAR)
NYSEARCA: DFAR · Real-Time Price · USD
25.56
+0.26 (1.03%)
Apr 28, 2026, 4:00 PM EDT - Market closed

DFAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.4625.5725.2225.5625.561.03%2,841,720
Apr 27, 202625.3625.5225.2725.3025.30-0.51%1,692,948
Apr 24, 202625.4925.6125.4125.4325.43-0.27%1,437,204
Apr 23, 202625.2425.5125.2425.5025.501.33%1,537,314
Apr 22, 202625.5025.6125.0625.1725.17-1.04%1,542,970
Apr 21, 202625.8425.8725.4225.4325.43-1.68%1,176,838
Apr 20, 202625.7325.8825.6925.8725.870.27%987,101
Apr 17, 202625.4525.8325.4425.8025.801.56%1,824,976
Apr 16, 202625.2225.4125.2225.4025.400.83%487,111
Apr 15, 202625.1425.1925.0225.1925.19-606,122
Apr 14, 202624.9225.2024.8425.1925.191.00%1,041,690
Apr 13, 202624.8024.9524.7024.9424.940.20%739,196
Apr 10, 202624.8124.9824.7924.8924.890.32%2,011,001
Apr 9, 202624.4925.0124.4824.8124.810.94%723,868
Apr 8, 202624.4824.6124.4224.5824.581.57%1,822,976
Apr 7, 202624.0724.2724.0024.2024.200.33%2,235,627
Apr 6, 202624.0224.2023.9624.1224.120.08%1,416,940
Apr 2, 202623.7324.1323.6224.1024.101.52%3,994,420
Apr 1, 202623.6623.8423.6523.7423.740.38%1,851,687
Mar 31, 202623.5323.8223.3823.6523.651.55%4,515,753
Mar 30, 202623.4323.6023.2123.2923.290.43%3,165,708
Mar 27, 202623.3523.4623.1623.1923.19-0.86%2,291,096
Mar 26, 202623.3223.5623.2623.3923.39-2,204,512
Mar 25, 202623.5723.5823.3123.3923.39-0.13%2,862,185
Mar 24, 202623.4523.6523.3823.4223.42-0.74%2,598,470
Mar 23, 202623.7923.9223.6023.6023.550.58%2,888,809
Mar 20, 202624.2424.2423.3723.4623.42-3.24%4,944,891
Mar 19, 202624.2424.3724.1024.2524.20-0.31%2,528,969
Mar 18, 202624.6224.6224.3124.3224.28-1.42%1,829,103
Mar 17, 202624.8024.8724.6624.6724.630.24%2,793,382
Mar 16, 202624.5824.8024.5824.6124.570.74%1,694,224
Mar 13, 202624.5924.7524.3924.4324.390.04%605,213
Mar 12, 202624.4224.6024.3324.4224.38-0.53%654,808
Mar 11, 202624.7224.7224.4824.5524.51-1.03%1,444,296
Mar 10, 202624.7425.0324.6524.8124.760.06%1,180,796
Mar 9, 202624.5324.8824.2524.7924.750.08%1,369,613
Mar 6, 202624.8624.8624.6424.7724.73-1.00%2,287,100
Mar 5, 202625.0825.0824.8125.0224.97-0.99%919,235
Mar 4, 202625.1425.2924.9625.2725.220.26%875,635
Mar 3, 202624.9725.3024.7825.2125.16-0.65%1,513,331
Mar 2, 202625.1725.4425.0525.3725.320.36%905,424
Feb 27, 202625.1325.4625.1325.2825.230.26%1,033,218
Feb 26, 202625.1425.2625.0925.2225.170.58%1,762,152
Feb 25, 202625.1025.1924.9525.0725.02-0.16%1,685,080
Feb 24, 202625.0425.1424.9725.1125.060.16%1,275,237
Feb 23, 202624.9925.2424.9825.0725.020.28%2,303,297
Feb 20, 202624.8225.0024.7825.0024.950.81%1,822,525
Feb 19, 202624.7924.9624.6924.8024.76-0.04%551,584
Feb 18, 202625.1525.1524.7724.8124.77-1.63%2,214,932
Feb 17, 202625.0625.2524.9425.2225.171.04%1,085,955