Skip to main content
Dimensional US Real Estate ETF (DFAR)
NYSEARCA: DFAR · Real-Time Price · USD
23.31
+0.09 (0.39%)
Jun 27, 2025, 4:00 PM - Market closed

DFAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202523.2523.5223.2123.3123.310.39%296,015
Jun 26, 202523.2923.2922.9223.2223.22-0.30%485,431
Jun 25, 202523.7923.7923.2523.2923.29-2.43%542,237
Jun 24, 202523.8823.9623.6923.8723.87-0.25%356,385
Jun 23, 202523.6723.9723.6423.9323.791.27%254,593
Jun 20, 202523.7123.8323.5923.6323.49-0.13%319,104
Jun 18, 202523.5723.8123.5323.6623.520.34%457,901
Jun 17, 202523.6123.7023.4823.5823.44-0.13%553,095
Jun 16, 202523.6923.8723.5323.6123.470.13%262,947
Jun 13, 202523.6823.7723.4323.5823.44-0.92%454,710
Jun 12, 202523.7123.8323.6723.8023.660.34%388,228
Jun 11, 202523.9023.9823.6223.7223.58-0.55%280,930
Jun 10, 202523.7623.8823.7323.8523.710.72%331,095
Jun 9, 202523.6323.8423.5023.6823.540.17%236,650
Jun 6, 202523.6523.7423.5323.6423.500.47%192,365
Jun 5, 202523.6323.6423.4323.5323.39-0.17%207,218
Jun 4, 202523.5523.6723.4223.5723.430.04%355,142
Jun 3, 202523.5823.6123.3823.5623.42-0.17%144,462
Jun 2, 202523.4623.6423.2123.6023.46-268,846
May 30, 202523.5123.6423.3723.6023.460.13%259,235
May 29, 202523.3823.6723.3423.5723.430.86%204,767
May 28, 202523.3523.3723.2123.3723.23-334,495
May 27, 202523.2123.4323.0923.3723.231.65%259,190
May 23, 202522.9123.0522.8422.9922.860.13%148,525
May 22, 202523.0623.1022.8022.9622.83-0.58%202,904
May 21, 202523.5523.5923.0723.1022.96-2.51%244,256
May 20, 202523.6923.7623.6223.6923.55-0.46%181,369
May 19, 202523.5723.8423.5723.8023.660.04%132,766
May 16, 202523.4923.8023.4823.7923.651.32%264,606
May 15, 202523.1023.5023.1023.4823.341.91%201,681
May 14, 202523.2123.2122.9523.0422.91-1.07%191,156
May 13, 202523.6023.6023.1923.2923.15-1.19%231,903
May 12, 202523.8823.8823.5123.5723.430.08%215,590
May 9, 202523.3523.6023.3523.5523.410.77%119,335
May 8, 202523.5723.5823.2923.3723.23-0.47%180,971
May 7, 202523.5623.6723.4423.4823.34-120,591
May 6, 202523.5323.6423.3323.4823.34-0.59%118,853
May 5, 202523.6423.7423.5223.6223.48-0.25%179,320
May 2, 202523.6323.7423.5623.6823.541.24%147,928
May 1, 202523.3923.5923.3223.3923.250.39%170,489
Apr 30, 202522.9923.3822.8823.3023.160.65%160,869
Apr 29, 202523.0123.2622.9423.1523.010.52%226,556
Apr 28, 202522.9323.0922.8223.0322.900.48%164,928
Apr 25, 202522.9522.9722.7322.9222.79-198,726
Apr 24, 202522.9123.0722.8022.9222.790.39%139,334
Apr 23, 202523.1823.2922.7322.8322.70-0.22%153,732
Apr 22, 202522.7022.9822.6422.8822.752.01%134,349
Apr 21, 202522.7222.7522.1722.4322.30-2.14%177,409
Apr 17, 202522.5923.0722.5922.9222.791.78%212,108
Apr 16, 202522.5822.8222.4122.5222.390.09%199,118