DFA Real Estate Securities Portfolio Institutional Class (DFREX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.56
-0.01 (-0.03%)
Apr 25, 2025, 8:04 PM EDT
DFREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 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% |
| Mar 19, 2025 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | 0.02% |
| Mar 18, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | -0.39% |
| Mar 17, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | 1.58% |
| Mar 14, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | 1.93% |
| Mar 13, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | -1.87% |
| Mar 12, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | -0.44% |
| Mar 11, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | -1.14% |
| Mar 10, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | -0.96% |
| Mar 7, 2025 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | 0.77% |
| Mar 6, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | -2.41% |
| Mar 5, 2025 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | 1.00% |
| Mar 4, 2025 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | -1.27% |
| Mar 3, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | 0.59% |
| Feb 28, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.79% |
| Feb 27, 2025 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | 0.58% |
| Feb 26, 2025 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | -0.55% |
| Feb 25, 2025 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | 1.18% |
| Feb 24, 2025 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | 0.39% |
| Feb 21, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | -0.70% |
| Feb 20, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.61% |
| Feb 19, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -0.02% |
| Feb 18, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | 0.41% |
| Feb 14, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | -0.56% |
| Feb 13, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | 0.95% |