Skip to main content
logo
Dimensional US Real Estate ETF (DFAR)
NYSEARCA: DFAR · Real-Time Price · USD
26.74
+0.37 (1.40%)
Jun 26, 2026, 4:00 PM EDT - Market closed

DFAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.6126.7726.4926.7426.741.40%3,035,012
Jun 25, 202626.3926.4626.0926.3726.370.23%2,102,386
Jun 24, 202626.3826.4426.1526.3126.31-1,435,905
Jun 23, 202626.0226.3726.0226.3126.311.27%1,482,935
Jun 22, 202625.8926.2225.8126.1225.981.28%1,391,688
Jun 18, 202626.0526.0525.7925.7925.65-0.15%2,526,451
Jun 17, 202626.4226.4525.7525.8325.69-2.34%2,788,360
Jun 16, 202626.6226.6726.3726.4526.310.08%2,125,004
Jun 15, 202626.6926.7826.3726.4326.29-0.86%3,036,512
Jun 12, 202626.4726.7326.4726.6626.520.95%3,290,616
Jun 11, 202626.4826.6026.3326.4126.270.04%2,906,240
Jun 10, 202626.4926.6126.4026.4026.260.04%2,614,976
Jun 9, 202625.9626.5025.9626.3926.252.29%2,129,410
Jun 8, 202626.1826.2625.7425.8025.66-1.26%2,105,084
Jun 5, 202625.8426.3325.8326.1325.990.81%1,960,872
Jun 4, 202625.8025.9325.6225.9225.781.73%2,312,182
Jun 3, 202625.4625.7525.4425.4825.34-0.04%2,975,693
Jun 2, 202625.4225.5425.3225.4925.350.28%3,399,951
Jun 1, 202625.7025.7625.4125.4225.28-1.74%2,973,253
May 29, 202626.0526.0625.7825.8725.73-0.88%2,070,978
May 28, 202626.1326.2826.0226.1025.96-0.34%3,172,577
May 27, 202626.2426.3826.1926.1926.05-0.30%3,363,687
May 26, 202626.2126.3226.1426.2726.130.54%1,835,813
May 22, 202626.1826.2425.9626.1325.990.15%2,040,606
May 21, 202625.9726.1325.7926.0925.950.15%1,158,158
May 20, 202625.7726.0525.7326.0525.911.24%1,543,788
May 19, 202625.6425.8125.5325.7325.590.31%2,784,555
May 18, 202625.4125.6725.4125.6525.511.26%2,243,806
May 15, 202625.6625.6925.3125.3325.19-1.55%2,928,646
May 14, 202625.9225.9325.7025.7325.59-0.27%3,618,876
May 13, 202625.8725.8925.6925.8025.66-0.81%3,268,840
May 12, 202625.9926.0625.8126.0125.870.15%2,912,043
May 11, 202626.0626.1625.9025.9725.83-0.04%3,575,785
May 8, 202625.9226.0925.9225.9825.840.35%3,065,686
May 7, 202625.9426.0425.7425.8925.75-0.54%3,129,972
May 6, 202625.8326.1225.8326.0325.891.32%3,112,933
May 5, 202625.6825.7625.5225.6925.550.31%2,672,953
May 4, 202625.6925.8225.5125.6125.47-0.60%2,485,958
May 1, 202625.8825.8825.6725.7725.63-0.17%2,216,885
Apr 30, 202625.3625.8325.3625.8125.671.65%2,877,522
Apr 29, 202625.4425.5725.3025.3925.25-0.67%2,559,987
Apr 28, 202625.4625.5725.2225.5625.421.03%2,841,720
Apr 27, 202625.3625.5225.2725.3025.16-0.51%1,692,948
Apr 24, 202625.4925.6125.4125.4325.29-0.27%1,437,396
Apr 23, 202625.2425.5125.2425.5025.361.33%1,537,314
Apr 22, 202625.5025.6125.0625.1725.03-1.04%1,542,970
Apr 21, 202625.8425.8725.4225.4325.29-1.68%1,176,838
Apr 20, 202625.7325.8825.6925.8725.730.27%987,102
Apr 17, 202625.4525.8325.4425.8025.661.56%1,824,977
Apr 16, 202625.2225.4125.2225.4025.260.83%487,111