DFA Real Estate Securities I DFREX
45.15 USD -0.01 (-0.02%)
Regular-session close
Day range unavailable
39.35 52-week range 47.37
- YTD
- +13.73%
- 1 year
- +11.34%
DFREX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 45.16 | 45.16 | 45.16 | 45.16 | -0.24 | -0.53% |
| Nov 11, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | -0.06 | -0.13% |
| Nov 10, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | +0.01 | +0.02% |
| Nov 9, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | +0.67 | +1.50% |
| Nov 6, 2026 | 44.78 | 44.78 | 44.78 | 44.78 | -0.22 | -0.49% |
| Nov 5, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | -0.75 | -1.64% |
| Nov 4, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | +1.33 | +2.99% |
| Nov 3, 2026 | 44.42 | 44.42 | 44.42 | 44.42 | +0.05 | +0.11% |
| Nov 2, 2026 | 44.37 | 44.37 | 44.37 | 44.37 | +0.40 | +0.91% |
| Oct 30, 2026 | 43.97 | 43.97 | 43.97 | 43.97 | 0.00 | 0.00% |
| Oct 29, 2026 | 43.97 | 43.97 | 43.97 | 43.97 | +0.94 | +2.18% |
| Oct 28, 2026 | 43.03 | 43.03 | 43.03 | 43.03 | -0.35 | -0.81% |
| Oct 27, 2026 | 43.38 | 43.38 | 43.38 | 43.38 | -0.30 | -0.69% |
| Oct 26, 2026 | 43.68 | 43.68 | 43.68 | 43.68 | +0.22 | +0.51% |
| Oct 23, 2026 | 43.46 | 43.46 | 43.46 | 43.46 | +0.16 | +0.37% |
| Oct 22, 2026 | 43.30 | 43.30 | 43.30 | 43.30 | +0.60 | +1.41% |
| Oct 21, 2026 | 42.70 | 42.70 | 42.70 | 42.70 | -0.40 | -0.93% |
| Oct 20, 2026 | 43.10 | 43.10 | 43.10 | 43.10 | +0.72 | +1.70% |
| Oct 19, 2026 | 42.38 | 42.38 | 42.38 | 42.38 | -0.50 | -1.17% |
| Oct 16, 2026 | 42.88 | 42.88 | 42.88 | 42.88 | +0.23 | +0.54% |
| Oct 15, 2026 | 42.65 | 42.65 | 42.65 | 42.65 | +0.43 | +1.02% |
| Oct 14, 2026 | 42.22 | 42.22 | 42.22 | 42.22 | -0.37 | -0.87% |
| Oct 13, 2026 | 42.59 | 42.59 | 42.59 | 42.59 | -0.11 | -0.26% |
| Oct 12, 2026 | 42.70 | 42.70 | 42.70 | 42.70 | +0.36 | +0.85% |
| Oct 9, 2026 | 42.34 | 42.34 | 42.34 | 42.34 | +0.67 | +1.61% |
| Oct 8, 2026 | 41.67 | 41.67 | 41.67 | 41.67 | +0.23 | +0.56% |
| Oct 7, 2026 | 41.44 | 41.44 | 41.44 | 41.44 | -0.56 | -1.33% |
| Oct 6, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | +0.38 | +0.91% |
| Oct 5, 2026 | 41.62 | 41.62 | 41.62 | 41.62 | -0.16 | -0.38% |
| Oct 2, 2026 | 41.78 | 41.78 | 41.78 | 41.78 | +0.21 | +0.51% |
| Oct 1, 2026 | 41.57 | 41.57 | 41.57 | 41.57 | -0.26 | -0.62% |
| Sep 30, 2026 | 41.83 | 41.83 | 41.83 | 41.83 | -0.42 | -0.99% |
| Sep 29, 2026 | 42.25 | 42.25 | 42.25 | 42.25 | -0.02 | -0.05% |
| Sep 28, 2026 | 42.27 | 42.27 | 42.27 | 42.27 | -0.11 | -0.26% |
| Sep 25, 2026 | 42.38 | 42.38 | 42.38 | 42.38 | -0.04 | -0.09% |
| Sep 24, 2026 | 42.42 | 42.42 | 42.42 | 42.42 | -0.66 | -1.53% |
| Sep 23, 2026 | 43.08 | 43.08 | 43.08 | 43.08 | -0.58 | -1.33% |
| Sep 22, 2026 | 43.66 | 43.66 | 43.66 | 43.66 | -0.07 | -0.16% |
| Sep 21, 2026 | 43.73 | 43.73 | 43.73 | 43.73 | +0.34 | +0.78% |
| Sep 18, 2026 | 43.39 | 43.39 | 43.39 | 43.39 | -0.39 | -0.89% |
| Sep 17, 2026 | 43.78 | 43.78 | 43.78 | 43.78 | +0.19 | +0.44% |
| Sep 16, 2026 | 43.59 | 43.59 | 43.59 | 43.59 | -0.32 | -0.73% |
| Sep 15, 2026 | 43.91 | 43.91 | 43.91 | 43.91 | -0.09 | -0.20% |
| Sep 14, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | -0.24 | -0.54% |
| Sep 11, 2026 | 44.24 | 44.24 | 44.24 | 44.24 | +0.28 | +0.64% |
| Sep 10, 2026 | 43.96 | 43.96 | 43.96 | 43.96 | -0.33 | -0.75% |
| Sep 9, 2026 | 44.29 | 44.29 | 44.29 | 44.29 | -0.45 | -1.01% |
| Sep 8, 2026 | 44.74 | 44.74 | 44.74 | 44.74 | +0.01 | +0.02% |
| Sep 4, 2026 | 44.73 | 44.73 | 44.73 | 44.73 | -0.29 | -0.64% |
| Sep 3, 2026 | 45.02 | 45.02 | 45.02 | 45.02 | +0.33 | +0.74% |
| Sep 2, 2026 | 44.69 | 44.69 | 44.69 | 44.69 | -0.22 | -0.49% |
| Sep 1, 2026 | 44.91 | 44.91 | 44.91 | 44.91 | -0.01 | -0.02% |
| Aug 31, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | -0.33 | -0.73% |
| Aug 28, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | -0.22 | -0.48% |
| Aug 27, 2026 | 45.47 | 45.47 | 45.47 | 45.47 | -0.41 | -0.89% |
| Aug 26, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | -0.28 | -0.61% |
| Aug 25, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | +0.04 | +0.09% |
| Aug 24, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | +0.31 | +0.68% |
| Aug 21, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | -0.06 | -0.13% |
| Aug 20, 2026 | 45.87 | 45.87 | 45.87 | 45.87 | +0.09 | +0.20% |
| Aug 19, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | +0.30 | +0.66% |
| Aug 18, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | -0.17 | -0.37% |
| Aug 17, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | -0.35 | -0.76% |
| Aug 14, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | +0.11 | +0.24% |
| Aug 13, 2026 | 45.89 | 45.89 | 45.89 | 45.89 | +0.51 | +1.12% |
65 days, newest first. Daily bars as drawn on the DFREX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.