Dunham Real Estate Stock Fund Class A (DAREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.36
+0.16 (1.05%)
At close: Feb 17, 2026
DAREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 1.05% |
| Feb 13, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.20% |
| Feb 12, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.07% |
| Feb 11, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.47% |
| Feb 10, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 1.22% |
| Feb 9, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.41% |
| Feb 6, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 1.31% |
| Feb 5, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.83% |
| Feb 4, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.84% |
| Feb 3, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.42% |
| Feb 2, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.70% |
| Jan 30, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.07% |
| Jan 29, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 1.41% |
| Jan 28, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.63% |
| Jan 27, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.28% |
| Jan 26, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.14% |
| Jan 23, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.35% |
| Jan 22, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.98% |
| Jan 21, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.07% |
| Jan 20, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -1.38% |
| Jan 16, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.91% |
| Jan 15, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.49% |
| Jan 14, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.42% |
| Jan 13, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.49% |
| Jan 12, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.07% |
| Jan 9, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.14% |
| Jan 8, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.50% |
| Jan 7, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.07% |
| Jan 6, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.64% |
| Jan 5, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.07% |
| Jan 2, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.22% |
| Dec 31, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.71% |
| Dec 30, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.14% |
| Dec 29, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.71% |
| Dec 26, 2025 | 13.98 | 13.98 | 13.98 | 14.12 | 13.98 | 0.07% |
| Dec 24, 2025 | 13.97 | 13.97 | 13.97 | 14.11 | 13.97 | 0.50% |
| Dec 23, 2025 | 13.90 | 13.90 | 13.90 | 14.04 | 13.90 | -0.07% |
| Dec 22, 2025 | 13.91 | 13.91 | 13.91 | 14.05 | 13.91 | 0.50% |
| Dec 19, 2025 | 13.84 | 13.84 | 13.84 | 13.98 | 13.84 | -0.07% |
| Dec 18, 2025 | 13.85 | 13.85 | 13.85 | 13.99 | 13.85 | -0.36% |
| Dec 17, 2025 | 13.90 | 13.90 | 13.90 | 14.04 | 13.90 | - |
| Dec 16, 2025 | 13.90 | 13.90 | 13.90 | 14.04 | 13.90 | -0.57% |
| Dec 15, 2025 | 13.98 | 13.98 | 13.98 | 14.12 | 13.98 | 0.57% |
| Dec 12, 2025 | 13.90 | 13.90 | 13.90 | 14.04 | 13.90 | -0.14% |
| Dec 11, 2025 | 13.92 | 13.92 | 13.92 | 14.06 | 13.92 | - |
| Dec 10, 2025 | 13.92 | 13.92 | 13.92 | 14.06 | 13.92 | 0.14% |
| Dec 9, 2025 | 13.90 | 13.90 | 13.90 | 14.04 | 13.90 | -0.28% |
| Dec 8, 2025 | 13.94 | 13.94 | 13.94 | 14.08 | 13.94 | -0.91% |
| Dec 5, 2025 | 14.07 | 14.07 | 14.07 | 14.21 | 14.07 | -0.07% |
| Dec 4, 2025 | 14.08 | 14.08 | 14.08 | 14.22 | 14.08 | -0.35% |