Skip to main content
logo
Dimensional US Real Estate ETF (DFAR)
NYSEARCA: DFAR · Real-Time Price · USD
26.99
-0.12 (-0.44%)
Jul 20, 2026, 4:00 PM EDT - Market closed

DFAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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