DFA Real Estate Securities Portfolio Institutional Class (DFREX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
40.80
+0.04 (0.10%)
May 30, 2025, 4:00 PM EDT
DFREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.10% |
| May 29, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | 0.94% |
| May 28, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | -0.07% |
| May 27, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | 1.69% |
| May 23, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| May 22, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | -0.45% |
| May 21, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -2.49% |
| May 20, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | -0.56% |
| May 19, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | 0.15% |
| May 16, 2025 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | 1.28% |
| May 15, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | 1.81% |
| May 14, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | -0.89% |
| May 13, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | -1.28% |
| May 12, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 0.25% |
| May 9, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 0.69% |
| May 8, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | -0.47% |
| May 7, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | -0.02% |
| May 6, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | -0.59% |
| May 5, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | -0.24% |
| May 2, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 1.24% |
| May 1, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | 0.17% |
| Apr 30, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 0.90% |
| Apr 29, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 0.38% |
| Apr 28, 2025 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | 0.68% |
| Apr 25, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | -0.03% |
| Apr 24, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | 0.18% |
| Apr 23, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| Apr 22, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 1.88% |
| Apr 21, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | -2.00% |
| Apr 17, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 1.64% |
| Apr 16, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| Apr 15, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | 0.26% |
| Apr 14, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | 2.02% |
| Apr 11, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 1.47% |
| Apr 10, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -2.19% |
| Apr 9, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 5.91% |
| Apr 8, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.56% |
| Apr 7, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | -2.83% |
| Apr 4, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | -4.38% |
| Apr 3, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | -3.06% |
| Apr 2, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | 0.44% |
| Apr 1, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | 0.10% |
| Mar 31, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | 0.98% |
| Mar 28, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | -0.34% |
| Mar 27, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | -0.29% |
| Mar 26, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | 0.57% |
| Mar 25, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | -1.19% |
| Mar 24, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 1.38% |
| Mar 21, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | -1.07% |
| Mar 20, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | -0.15% |