DFA Real Estate Securities I (DFREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
41.18
-0.10 (-0.24%)
Oct 17, 2025, 8:09 AM EDT
DFREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 0.66% |
| Oct 16, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | -0.24% |
| Oct 15, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | 1.40% |
| Oct 14, 2025 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | 0.97% |
| Oct 13, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | 0.55% |
| Oct 10, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -1.11% |
| Oct 9, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | -0.49% |
| Oct 8, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | -0.42% |
| Oct 7, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | -0.27% |
| Oct 6, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | -0.87% |
| Oct 3, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | 0.34% |
| Oct 2, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -0.48% |
| Oct 1, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 0.12% |
| Sep 30, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.63% |
| Sep 29, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | -0.48% |
| Sep 26, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | 0.90% |
| Sep 25, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | -0.24% |
| Sep 24, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | -0.92% |
| Sep 23, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 0.63% |
| Sep 22, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | 0.17% |
| Sep 19, 2025 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | -0.41% |
| Sep 18, 2025 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | 0.12% |
| Sep 17, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | -0.22% |
| Sep 16, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | -0.46% |
| Sep 15, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | -0.31% |
| 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% |