Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

DFA Real Estate Securities Portfolio – ETF Class Shares DFAR

Full chart Compare
Set alert

Price alert · DFAR

All alert types
26.10 USD 0.00 (+0.00%)

Regular-session close

26.10 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

25.99 Day range 26.21
22.72 52-week range 27.40
YTD
+13.97%
1 year
+11.83%

DFAR price history

DFAR daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202626.2026.2125.9926.100.000.00%849,334
Nov 12, 202626.2926.3126.0726.10-0.14-0.53%1,389,500
Nov 11, 202626.2226.2626.1126.24-0.04-0.15%1,555,600
Nov 10, 202626.0226.3025.9926.280.000.00%1,234,000
Nov 9, 202626.1726.4126.0326.28+0.40+1.55%1,780,800
Nov 6, 202625.7226.0725.6625.88-0.11-0.42%1,302,300
Nov 5, 202626.4826.5725.8925.99-0.44-1.66%1,808,900
Nov 4, 202625.9826.4725.8926.43+0.76+2.96%936,400
Nov 3, 202625.5525.6725.4425.67+0.02+0.08%1,267,000
Nov 2, 202625.4025.6925.3925.65+0.24+0.94%2,138,300
Oct 30, 202625.6025.6025.3325.41+0.01+0.04%1,100,200
Oct 29, 202625.1725.4625.1525.40+0.53+2.13%2,534,100
Oct 28, 202624.9624.9624.7424.87-0.20-0.80%2,319,800
Oct 27, 202625.1425.2124.9725.07-0.18-0.71%1,647,000
Oct 26, 202625.1025.3825.1025.25+0.14+0.56%1,352,200
Oct 23, 202625.3525.3624.9525.11+0.08+0.32%1,674,400
Oct 22, 202624.7425.0524.6825.03+0.36+1.46%782,100
Oct 21, 202624.9825.0224.6524.67-0.24-0.96%2,093,400
Oct 20, 202624.6324.9324.6124.91+0.42+1.71%2,503,100
Oct 19, 202624.7424.7524.4624.49-0.28-1.13%1,888,500
Oct 16, 202624.7724.9524.6524.77+0.13+0.53%1,986,600
Oct 15, 202624.6924.7824.5724.64+0.24+0.98%2,413,800
Oct 14, 202624.5324.6124.3424.40-0.22-0.89%927,200
Oct 13, 202624.8424.9124.4724.62-0.04-0.16%1,949,200
Oct 12, 202624.5024.6724.3824.66+0.19+0.78%1,062,600
Oct 9, 202624.2924.5224.2324.47+0.38+1.58%2,647,700
Oct 8, 202623.9224.1223.7824.09+0.13+0.54%1,278,800
Oct 7, 202624.2424.2523.9423.96-0.30-1.24%1,900,200
Oct 6, 202624.1224.3824.1224.26+0.20+0.83%1,327,500
Oct 5, 202624.1324.1823.9224.06-0.09-0.37%583,600
Oct 2, 202624.2124.3724.1024.15+0.11+0.46%1,737,100
Oct 1, 202624.1524.1523.8724.04-0.12-0.50%1,954,000
Sep 30, 202624.5924.5924.1624.16-0.27-1.11%3,735,600
Sep 29, 202624.3524.5324.3024.43+0.03+0.12%2,204,700
Sep 28, 202624.4524.6224.3524.40-0.09-0.37%484,300
Sep 25, 202624.6024.6024.3324.49-0.04-0.16%2,777,500
Sep 24, 202624.6624.7124.5124.53-0.07-0.28%2,515,300
Sep 23, 202624.7324.8624.5724.60-0.31-1.24%2,582,500
Sep 22, 202624.9625.0224.9024.91-0.36-1.42%2,313,400
Sep 21, 202625.1425.3025.1325.27+0.20+0.80%1,936,200
Sep 18, 202625.1325.2025.0525.07-0.21-0.83%1,260,900
Sep 17, 202625.3625.3725.2325.28+0.10+0.40%1,712,200
Sep 16, 202625.4025.6125.0625.18-0.19-0.75%1,905,100
Sep 15, 202625.4525.4525.2025.37-0.06-0.24%3,270,700
Sep 14, 202625.5725.6925.3325.43-0.12-0.47%1,927,200
Sep 11, 202625.6025.6625.4625.55+0.15+0.59%3,210,900
Sep 10, 202625.6825.7225.3425.40-0.19-0.74%1,749,700
Sep 9, 202625.8325.8725.5425.59-0.26-1.01%5,564,300
Sep 8, 202625.7226.0525.7225.850.000.00%8,750,600
Sep 4, 202625.8926.0725.8325.85-0.15-0.58%4,656,700
Sep 3, 202625.9826.0225.8226.00+0.16+0.62%2,166,000
Sep 2, 202625.9326.0425.7025.84-0.11-0.42%2,126,700
Sep 1, 202625.9926.1325.8625.95-0.01-0.04%2,755,800
Aug 31, 202626.0926.0925.8225.96-0.19-0.73%2,309,000
Aug 28, 202626.4026.4326.1326.15-0.14-0.53%2,773,600
Aug 27, 202626.4026.4826.2726.29-0.23-0.87%2,885,900
Aug 26, 202626.7026.7626.5126.52-0.16-0.60%3,855,300
Aug 25, 202626.7226.7526.5626.68+0.02+0.08%4,282,700
Aug 24, 202626.5426.7126.4526.66+0.18+0.68%3,866,000
Aug 21, 202626.6026.6126.4026.48-0.03-0.11%3,642,300
Aug 20, 202626.4526.6526.4126.51+0.05+0.19%2,989,000
Aug 19, 202626.4526.5126.2726.46+0.17+0.65%3,182,000
Aug 18, 202626.5826.5826.2926.29-0.10-0.38%1,249,700
Aug 17, 202626.5226.5226.3126.39-0.21-0.79%2,840,500
Aug 14, 202626.5626.6726.5226.60+0.08+0.30%2,430,400

65 days, newest first. Daily bars as drawn on the DFAR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.