DFA Real Estate Securities I (DFREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
41.65
-0.15 (-0.36%)
Sep 15, 2025, 8:09 AM EDT
DFREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | - | - |
| Sep 12, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | -0.36% |
| Sep 11, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.60% |
| Sep 10, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | -0.05% |
| Sep 9, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | -0.07% |
| Sep 8, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | 0.32% |
| Sep 4, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | 0.64% |
| Sep 3, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.10% |
| Sep 2, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | -1.64% |
| Aug 29, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | 0.58% |
| Aug 28, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.29% |
| Aug 27, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | 0.76% |
| Aug 26, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | -0.27% |
| Aug 25, 2025 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | -0.63% |
| Aug 22, 2025 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | 1.70% |
| Aug 21, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | -0.32% |
| Aug 20, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | 0.34% |
| Aug 19, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | 1.85% |
| Aug 18, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | -0.87% |
| Aug 15, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | 0.55% |
| Aug 14, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | -0.79% |
| Aug 13, 2025 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | 0.85% |
| Aug 12, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 0.68% |
| Aug 11, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | -0.55% |
| Aug 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.94% |
| Aug 7, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | 0.37% |
| Aug 6, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | -0.81% |
| Aug 5, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 0.32% |
| Aug 4, 2025 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | 0.85% |
| Aug 1, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | -0.22% |
| Jul 31, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | -1.47% |
| Jul 30, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | -1.62% |
| Jul 29, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 1.32% |
| Jul 28, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | -1.75% |
| Jul 25, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | -0.12% |
| Jul 24, 2025 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | -0.38% |
| Jul 23, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | -0.02% |
| Jul 22, 2025 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | 1.80% |
| Jul 21, 2025 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | 0.22% |
| Jul 18, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | 0.32% |
| Jul 17, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -0.27% |
| Jul 16, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | 0.96% |
| Jul 15, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | -1.34% |
| Jul 14, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | 0.66% |
| Jul 11, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -0.02% |
| Jul 10, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 0.52% |
| Jul 9, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -0.07% |
| Jul 8, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | -0.07% |
| Jul 7, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | -0.95% |
| Jul 3, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 0.12% |