Skip to main content
logo
Dimensional US Real Estate ETF (DFAR)
NYSEARCA: DFAR · Real-Time Price · USD
25.80
-0.33 (-1.26%)
Jun 8, 2026, 4:00 PM EDT - Market closed

DFAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 202626.1826.2625.7425.8025.80-1.26%2,105,084
Jun 5, 202625.8426.3325.8326.1326.130.81%1,960,872
Jun 4, 202625.8025.9325.6225.9225.921.73%2,311,738
Jun 3, 202625.4625.7525.4425.4825.48-0.04%2,975,693
Jun 2, 202625.4225.5425.3225.4925.490.28%3,399,838
Jun 1, 202625.7025.7625.4125.4225.42-1.74%2,973,253
May 29, 202626.0526.0625.7825.8725.87-0.88%2,070,978
May 28, 202626.1326.2826.0226.1026.10-0.34%3,172,575
May 27, 202626.2426.3826.1926.1926.19-0.30%3,363,687
May 26, 202626.2126.3226.1426.2726.270.54%1,835,813
May 22, 202626.1826.2425.9626.1326.130.15%2,040,606
May 21, 202625.9726.1325.7926.0926.090.15%1,158,158
May 20, 202625.7726.0525.7326.0526.051.24%1,543,788
May 19, 202625.6425.8125.5325.7325.730.31%2,784,554
May 18, 202625.4125.6725.4125.6525.651.26%2,243,805
May 15, 202625.6625.6925.3125.3325.33-1.55%2,928,646
May 14, 202625.9225.9325.7025.7325.73-0.27%3,618,876
May 13, 202625.8725.8925.6925.8025.80-0.81%3,268,840
May 12, 202625.9926.0625.8126.0126.010.15%2,912,043
May 11, 202626.0626.1625.9025.9725.97-0.04%3,575,785
May 8, 202625.9226.0925.9225.9825.980.35%3,065,686
May 7, 202625.9426.0425.7425.8925.89-0.54%3,129,972
May 6, 202625.8326.1225.8326.0326.031.32%3,112,933
May 5, 202625.6825.7625.5225.6925.690.31%2,672,953
May 4, 202625.6925.8225.5125.6125.61-0.60%2,485,958
May 1, 202625.8825.8825.6725.7725.77-0.17%2,216,885
Apr 30, 202625.3625.8325.3625.8125.811.65%2,877,522
Apr 29, 202625.4425.5725.3025.3925.39-0.67%2,559,987
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%1,437,396
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%987,102
Apr 17, 202625.4525.8325.4425.8025.801.56%1,824,977
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%2,239,630
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