Skip to main content
DFAR logo

Dimensional US Real Estate ETF

DFARNYSEARCADimensionalEquity

$24.77Today:- (-)1Y +3.25%

As of Oct 16, 2026 close

Assets (AUM)
$1.65B
Expense ratio
0.19%
Dividend yield
3.52%
Holdings
120
52-week range
$22.65$27.60
Volume (live)
-
Avg. volume (3M)
2.42M

DFAR ETF Historical Prices: Dimensional US Real Estate ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

DFAR Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

DFAR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
DFAR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202624.7724.9524.6524.7724.771.99M
Oct 15, 202624.6924.7824.5724.6424.642.41M
Oct 14, 202624.5324.6124.3424.4024.40927.22K
Oct 13, 202624.8424.9124.4724.6224.621.95M
Oct 12, 202624.5024.6824.3824.6624.661.06M
Oct 9, 202624.2924.5224.2324.4724.472.65M
Oct 8, 202623.9224.1223.7924.0924.091.28M
Oct 7, 202624.2424.2523.9523.9623.961.90M
Oct 6, 202624.1224.3824.1224.2624.261.33M
Oct 5, 202624.1324.1823.9224.0624.06583.39K
Oct 2, 202624.2124.3724.1024.1524.151.74M
Oct 1, 202624.1524.1523.8724.0424.041.95M
Sep 30, 202624.5924.5924.1624.1624.163.73M
Sep 29, 202624.3524.5324.3024.4324.432.19M
Sep 28, 202624.4524.6224.3524.4024.40484.29K
Sep 25, 202624.6024.6024.3224.4924.492.75M
Sep 24, 202624.6624.7124.5124.5324.532.50M
Sep 23, 202624.7324.8624.5724.6024.602.58M
Sep 22, 202624.9625.0224.8924.9124.912.31M
Sep 21, 202625.1425.3025.1325.2724.961.94M
Sep 18, 202625.1325.2025.0525.0724.771.26M
Sep 17, 202625.3625.3725.2325.2824.971.71M
Sep 16, 202625.4025.6125.0625.1824.871.91M
Sep 15, 202625.4525.4525.2025.3725.063.27M
Sep 14, 202625.5725.7025.3325.4325.121.93M
Sep 11, 202625.6025.6625.4625.5525.243.21M
Sep 10, 202625.6825.7125.3425.4025.091.75M
Sep 9, 202625.8325.8725.5425.5925.285.56M
Sep 8, 202625.7226.0525.7225.8525.548.75M
Sep 4, 202625.8926.0725.8225.8525.544.66M
Sep 3, 202625.9826.0225.8226.0025.682.17M
Sep 2, 202625.9326.0425.7025.8425.532.13M
Sep 1, 202625.9926.1325.8625.9525.632.76M
Aug 31, 202626.0926.0925.8225.9625.642.31M
Aug 28, 202626.4026.4326.1326.1525.832.77M
Aug 27, 202626.4026.4826.2726.2925.972.89M
Aug 26, 202626.7026.7626.5226.5226.203.86M
Aug 25, 202626.7226.7526.5626.6826.364.28M
Aug 24, 202626.5426.7126.4526.6626.343.87M
Aug 21, 202626.6026.6126.3926.4826.163.64M
Aug 20, 202626.4526.6526.4126.5126.192.99M
Aug 19, 202626.4526.5126.2726.4626.143.18M
Aug 18, 202626.5826.5826.2926.2925.971.25M
Aug 17, 202626.5226.5226.3026.3926.072.84M
Aug 14, 202626.5626.6726.5226.6026.282.43M
Aug 13, 202626.3626.6126.3326.5226.202.98M
Aug 12, 202626.0926.2626.0126.2225.902.65M
Aug 11, 202626.1426.1725.9425.9625.641.91M
Aug 10, 202626.4226.4826.1126.1925.872.58M
Aug 7, 202626.4626.6826.3826.5926.271.89M
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Dimensional US Real Estate ETF Historical Prices

What is OHLC data for DFAR?

OHLC stands for Open, High, Low, Close - the four key price points for DFAR during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for DFAR?

The adjusted close price for DFAR is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does DFAR price history go?

DFAR historical price data is available from the ETF's inception on Feb 22, 2022. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for DFAR data?

DFAR historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for DFAR?

Trading volume for DFAR indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.