Dimensional US Real Estate ETF (DFAR)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.250731299624 | 23.93 | 24.04 | 23.7 | 181465 | 23.84537066 | SP |
| 4 | 0.57 | 2.43381725021 | 23.42 | 24.04 | 22.99 | 214367 | 23.62672727 | SP |
| 12 | -1.84 | -7.12349980643 | 25.83 | 25.865 | 22.279 | 221581 | 23.57561976 | SP |
| 26 | -0.23 | -0.949628406276 | 24.22 | 26.1198 | 22.279 | 164892 | 24.23453137 | SP |
| 52 | 2.23 | 10.2481617647 | 21.76 | 26.1198 | 20.32 | 182996 | 22.98088082 | SP |
| 156 | -0.66 | -2.67748478702 | 24.65 | 31.6 | 18.31 | 182465 | 22.08928002 | SP |
| 260 | -0.66 | -2.67748478702 | 24.65 | 31.6 | 18.31 | 182465 | 22.08928002 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094200 | 23.99 | 0.15 | 0.65 | 23.82 | 24.02 | 23.72 | 181084 |
| 1740007800 | 23.835 | 0.02 | 0.06 | 23.76 | 23.905 | 23.7 | 160204 |
| 1739921400 | 23.82 | 0.07 | 0.29 | 23.71 | 23.93 | 23.7029 | 173545 |
| 1739575800 | 23.75 | -0.14 | -0.59 | 23.93 | 24.04 | 23.74 | 211026 |
| 1739489400 | 23.89 | 0.22 | 0.93 | 23.68 | 23.915 | 23.64 | 136442 |
| 1739403000 | 23.67 | -0.18 | -0.75 | 23.45 | 23.73 | 23.45 | 122430 |
| 1739316600 | 23.85 | 0.13 | 0.55 | 23.61 | 23.87 | 23.5608 | 155903 |
| 1739230200 | 23.72 | 0.02 | 0.08 | 23.77 | 23.77 | 23.528 | 141910 |
| 1738971000 | 23.7 | -0.08 | -0.34 | 23.81 | 23.83 | 23.575 | 248156 |
| 1738884600 | 23.78 | 0.09 | 0.38 | 23.76 | 23.805 | 23.62 | 209852 |
| 1738798200 | 23.69 | 0.33 | 1.41 | 23.58 | 23.75 | 23.4099 | 224193 |
| 1738711800 | 23.36 | -0.01 | -0.04 | 23.28 | 23.41 | 23.12 | 261514 |
| 1738625400 | 23.37 | -0.07 | -0.30 | 23.19 | 23.44 | 22.99 | 345360 |
| 1738366200 | 23.44 | -0.05 | -0.21 | 23.44 | 23.64 | 23.35 | 242420 |
| 1738279800 | 23.49 | 0.33 | 1.42 | 23.43 | 23.6485 | 23.2657 | 177471 |
| 1738193400 | 23.16 | -0.32 | -1.36 | 23.51 | 23.5493 | 23.05 | 238597 |
| 1738107000 | 23.48 | -0.31 | -1.30 | 23.76 | 23.76 | 23.4199 | 244441 |
| 1738020600 | 23.79 | 0.25 | 1.06 | 23.48 | 23.81 | 23.48 | 449015 |
| 1737761400 | 23.54 | 0.28 | 1.20 | 23.42 | 23.67 | 23.39 | 183848 |
| 1737675000 | 23.26 | 0 | 0.00 | 23.26 | 23.26 | 23.26 | 0 |
| 1737588600 | 23.26 | -0.45 | -1.90 | 23.69 | 23.69 | 23.26 | 436524 |
| 1737502200 | 23.71 | 0.4 | 1.72 | 23.42 | 23.72 | 23.42 | 223408 |
| 1737156600 | 23.31 | -0.03 | -0.13 | 23.43 | 23.45 | 23.2987 | 210765 |
| 1737070200 | 23.34 | 0.48 | 2.10 | 22.94 | 23.34 | 22.85 | 172863 |
| 1736983800 | 22.86 | 0.03 | 0.13 | 23.33 | 23.33 | 22.84 | 156391 |
| 1736897400 | 22.83 | 0.17 | 0.75 | 22.7 | 22.8758 | 22.68 | 195450 |
| 1736811000 | 22.66 | 0.31 | 1.39 | 22.35 | 22.66 | 22.279 | 358257 |
| 1736551800 | 22.35 | -0.55 | -2.40 | 22.62 | 22.62 | 22.345 | 253742 |
| 1736379000 | 22.9 | 0.06 | 0.26 | 22.81 | 22.901 | 22.625 | 274418 |
| 1736292600 | 22.84 | -0.13 | -0.57 | 23.11 | 23.18 | 22.76 | 207584 |
| 1736206200 | 22.97 | -0.38 | -1.63 | 23.35 | 23.38 | 22.97 | 185155 |
| 1735947000 | 23.35 | 0.29 | 1.26 | 23.1 | 23.36 | 23.0315 | 151946 |
| 1735860600 | 23.06 | -0.21 | -0.90 | 23.31 | 23.31 | 22.972 | 236845 |
| 1735687800 | 23.27 | 0.22 | 0.95 | 23.2 | 23.27 | 23.04 | 187020 |
| 1735601400 | 23.05 | -0.08 | -0.35 | 23.05 | 23.0921 | 22.8058 | 325790 |
| 1735342200 | 23.13 | -0.25 | -1.07 | 23.24 | 23.41 | 23.09 | 152496 |
| 1735255800 | 23.38 | 0.06 | 0.26 | 23.23 | 23.39 | 23.21 | 112015 |
| 1735077840 | 23.32 | 0.18 | 0.78 | 23.11 | 23.33 | 23.11 | 175309 |
| 1734996600 | 23.14 | 0.04 | 0.17 | 22.99 | 23.18 | 22.9002 | 330473 |
| 1734737400 | 23.1 | 0.38 | 1.67 | 22.7 | 23.34 | 22.7 | 440603 |
| 1734651000 | 22.72 | -0.35 | -1.52 | 23.15 | 23.2283 | 22.705 | 521179 |
| 1734564600 | 23.07 | -0.94 | -3.92 | 23.97 | 24.05 | 23.02 | 297742 |
| 1734478200 | 24.01 | -0.45 | -1.84 | 24.02 | 24.21 | 23.98 | 254178 |
| 1734391800 | 24.46 | -0.09 | -0.37 | 24.54 | 24.715 | 24.4499 | 132950 |
| 1734132600 | 24.55 | -0.04 | -0.16 | 24.57 | 24.63 | 24.47 | 169199 |
| 1734046200 | 24.59 | -0.04 | -0.16 | 24.58 | 24.85 | 24.5788 | 250211 |
| 1733959800 | 24.63 | -0.06 | -0.24 | 24.76 | 24.81 | 24.5501 | 180343 |
| 1733873400 | 24.69 | -0.4 | -1.59 | 25.07 | 25.07 | 24.63 | 224889 |
| 1733787000 | 25.09 | 0.08 | 0.32 | 25.07 | 25.13 | 24.98 | 156803 |
| 1733527800 | 25.01 | -0.05 | -0.20 | 25.08 | 25.1165 | 24.88 | 295659 |
| 1733441400 | 25.06 | -0.04 | -0.16 | 25.02 | 25.065 | 24.9248 | 139426 |
| 1733355000 | 25.1 | -0.05 | -0.20 | 25.14 | 25.2199 | 24.969 | 140875 |
| 1733268600 | 25.15 | -0.14 | -0.53 | 25.36 | 25.36 | 25.1299 | 175375 |
| 1733182200 | 25.285 | -0.36 | -1.38 | 25.58 | 25.58 | 25.2 | 134817 |
| 1732917840 | 25.64 | -0.12 | -0.47 | 25.83 | 25.865 | 25.61 | 69386 |
| 1732750200 | 25.76 | 0.15 | 0.59 | 25.73 | 25.9248 | 25.73 | 228265 |
| 1732663800 | 25.61 | 0.11 | 0.43 | 25.44 | 25.6301 | 25.36 | 175155 |
| 1732577400 | 25.5 | 0.31 | 1.23 | 25.33 | 25.55 | 25.33 | 110958 |
| 1732318200 | 25.19 | 0.16 | 0.64 | 25.15 | 25.2245 | 25.1 | 145109 |
| 1732231800 | 25.03 | 0.16 | 0.64 | 24.89 | 25.12 | 24.89 | 123188 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
