DFAR Historical Prices
NYSEARCA: DFARDimensional Fund AdvisorsReal EstateETFUSD
24.47+0.38 (+1.58%)
At close: Oct 9, 3:59 PM ET · Delayed 15 min
DFAR price history
The price history for DFA Real Estate Securities Portfolio (DFAR) on this page begins on February 21, 2022, when the stock closed at $25.66; it most recently closed at $24.47 on October 5, 2026. The highest price in this record is $29.60, reached on April 18, 2022; the latest close is 17.3% below that peak. Across the 3 complete calendar years in the table, DFAR finished higher in 2 and lower in 1. Its best year was 2023 (+7.5%) and its worst was 2025 (-1.8%).
Over roughly 5 years the share price changed -4.6%, a -1.0% compound annual price return (excluding dividends). In the last 12 months alone, DFAR has gained 4.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
DFAR returns
1 week
+1.33%
1 month
-4.38%
3 months
-7.21%
6 months
-1.69%
Year to date
+6.85%
1 year
+4.80%
3 years
+25.17%
DFAR price return, excluding dividends.
DFAR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 24.47 | +6.67% |
| 2025 | 22.94 | -1.76% |
| 2024 | 23.35 | +2.68% |
| 2023 | 22.74 | +7.52% |
| 2022* | 21.15 | -17.58% |
DFAR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.29 | 24.52 | 24.24 | 24.47 | +1.58% | |
| 23.92 | 24.12 | 23.79 | 24.09 | +0.54% | |
| 24.24 | 24.25 | 23.95 | 23.96 | -1.24% | |
| 24.12 | 24.38 | 24.12 | 24.26 | +0.83% | |
| 24.13 | 24.18 | 23.92 | 24.06 | -0.37% | |
| 24.21 | 24.37 | 24.10 | 24.15 | +0.46% | |
| 24.15 | 24.15 | 23.87 | 24.04 | -0.50% | |
| 24.59 | 24.59 | 24.16 | 24.16 | -1.11% | |
| 24.35 | 24.53 | 24.30 | 24.43 | +0.12% | |
| 24.45 | 24.62 | 24.35 | 24.40 | -0.37% | |
| 24.60 | 24.60 | 24.33 | 24.49 | -0.16% | |
| 24.66 | 24.71 | 24.51 | 24.53 | -0.28% | |
| 24.73 | 24.87 | 24.57 | 24.60 | -1.24% | |
| 24.96 | 25.02 | 24.90 | 24.91 | -1.42% | |
| 25.14 | 25.30 | 25.13 | 25.27 | +0.80% | |
| 25.13 | 25.20 | 25.05 | 25.07 | -0.83% | |
| 25.36 | 25.37 | 25.23 | 25.28 | +0.40% | |
| 25.40 | 25.61 | 25.06 | 25.18 | -0.75% | |
| 25.45 | 25.45 | 25.20 | 25.37 | -0.24% | |
| 25.57 | 25.70 | 25.33 | 25.43 | -0.47% | |
| 25.60 | 25.66 | 25.46 | 25.55 | +0.59% | |
| 25.68 | 25.72 | 25.35 | 25.40 | -0.74% | |
| 25.83 | 25.87 | 25.54 | 25.59 | -1.01% | |
| 25.72 | 26.05 | 25.72 | 25.85 | 0.00% | |
| 25.89 | 26.07 | 25.83 | 25.85 | -0.58% | |
| 25.98 | 26.03 | 25.82 | 26.00 | +0.62% | |
| 25.93 | 26.04 | 25.70 | 25.84 | -0.42% | |
| 25.99 | 26.13 | 25.86 | 25.95 | -0.04% | |
| 26.09 | 26.09 | 25.82 | 25.96 | -0.73% | |
| 26.40 | 26.43 | 26.13 | 26.15 | -0.53% | |
| 26.40 | 26.48 | 26.27 | 26.29 | -0.87% | |
| 26.70 | 26.76 | 26.52 | 26.52 | -0.60% | |
| 26.72 | 26.75 | 26.56 | 26.68 | +0.08% | |
| 26.54 | 26.71 | 26.46 | 26.66 | +0.68% | |
| 26.60 | 26.61 | 26.40 | 26.48 | -0.11% | |
| 26.45 | 26.65 | 26.41 | 26.51 | +0.19% | |
| 26.45 | 26.51 | 26.27 | 26.46 | +0.65% | |
| 26.58 | 26.58 | 26.29 | 26.29 | -0.38% | |
| 26.52 | 26.52 | 26.31 | 26.39 | -0.79% | |
| 26.56 | 26.67 | 26.53 | 26.60 | +0.30% | |
| 26.36 | 26.62 | 26.33 | 26.52 | +1.14% | |
| 26.09 | 26.26 | 26.01 | 26.22 | +1.00% | |
| 26.14 | 26.17 | 25.94 | 25.96 | -0.88% | |
| 26.42 | 26.48 | 26.11 | 26.19 | -1.50% | |
| 26.46 | 26.69 | 26.38 | 26.59 | +0.45% | |
| 26.88 | 26.90 | 26.41 | 26.47 | -0.86% | |
| 26.76 | 26.76 | 26.45 | 26.70 | -0.04% | |
| 26.64 | 26.77 | 26.34 | 26.71 | -0.26% | |
| 26.84 | 26.97 | 26.69 | 26.78 | -0.04% | |
| 26.91 | 26.91 | 26.63 | 26.79 | -0.52% | |
| 27.36 | 27.36 | 26.71 | 26.93 | -1.43% | |
| 27.40 | 27.47 | 27.20 | 27.32 | -0.15% | |
| 27.50 | 27.60 | 27.36 | 27.36 | +0.37% | |
| 27.36 | 27.45 | 27.21 | 27.26 | -0.51% | |
| 27.07 | 27.49 | 27.07 | 27.40 | +2.12% | |
| 26.82 | 27.06 | 26.76 | 26.83 | -0.26% | |
| 27.07 | 27.12 | 26.85 | 26.90 | -0.44% | |
| 27.02 | 27.09 | 26.91 | 27.02 | +0.11% | |
| 27.04 | 27.19 | 26.90 | 26.99 | -0.44% | |
| 27.20 | 27.38 | 26.97 | 27.11 | +0.07% | |
| 26.55 | 27.12 | 26.55 | 27.09 | +2.30% | |
| 26.58 | 26.79 | 26.39 | 26.48 | -0.08% | |
| 26.56 | 26.65 | 26.42 | 26.50 | -0.11% | |
| 26.46 | 26.68 | 26.43 | 26.53 | +0.61% | |
| 26.44 | 26.44 | 26.15 | 26.37 | +0.30% | |
| 26.26 | 26.44 | 26.23 | 26.29 | +0.19% | |
| 26.62 | 26.62 | 26.22 | 26.24 | -1.56% | |
| 26.51 | 26.84 | 26.50 | 26.66 | +1.16% | |
| 26.60 | 26.60 | 26.28 | 26.35 | -0.83% | |
| 26.37 | 26.57 | 26.33 | 26.57 | +1.26% | |
| 26.19 | 26.44 | 26.18 | 26.24 | +0.31% | |
| 26.37 | 26.42 | 26.16 | 26.16 | -1.76% | |
| 26.70 | 26.72 | 26.41 | 26.63 | -0.41% | |
| 26.61 | 26.77 | 26.49 | 26.74 | +1.40% | |
| 26.39 | 26.46 | 26.09 | 26.37 | +0.23% | |
| 26.38 | 26.44 | 26.15 | 26.31 | 0.00% | |
| 26.02 | 26.37 | 26.02 | 26.31 | +0.73% | |
| 25.89 | 26.22 | 25.81 | 26.12 | +1.28% | |
| 26.05 | 26.05 | 25.79 | 25.79 | -0.15% | |
| 26.42 | 26.45 | 25.75 | 25.83 | -2.34% | |
| 26.62 | 26.67 | 26.37 | 26.45 | +0.08% | |
| 26.69 | 26.78 | 26.37 | 26.43 | -0.86% | |
| 26.47 | 26.73 | 26.47 | 26.66 | +0.95% | |
| 26.48 | 26.60 | 26.33 | 26.41 | +0.04% | |
| 26.49 | 26.61 | 26.40 | 26.40 | +0.04% | |
| 25.96 | 26.50 | 25.96 | 26.39 | +2.29% | |
| 26.18 | 26.26 | 25.74 | 25.80 | -1.26% | |
| 25.84 | 26.33 | 25.83 | 26.13 | +0.81% | |
| 25.80 | 25.93 | 25.62 | 25.92 | +1.73% | |
| 25.46 | 25.75 | 25.44 | 25.48 | -0.04% | |
| 25.42 | 25.54 | 25.32 | 25.49 | +0.28% | |
| 25.70 | 25.76 | 25.41 | 25.42 | -1.74% | |
| 26.05 | 26.06 | 25.78 | 25.87 | -0.88% | |
| 26.13 | 26.28 | 26.02 | 26.10 | -0.34% | |
| 26.24 | 26.38 | 26.19 | 26.19 | -0.30% | |
| 26.21 | 26.32 | 26.14 | 26.27 | +0.54% | |
| 26.18 | 26.24 | 25.96 | 26.13 | +0.15% | |
| 25.97 | 26.13 | 25.79 | 26.09 | +0.15% | |
| 25.77 | 26.05 | 25.73 | 26.05 | +1.24% | |
| 25.64 | 25.81 | 25.53 | 25.73 | +0.31% | |
| 25.41 | 25.67 | 25.41 | 25.65 | +1.26% | |
| 25.66 | 25.69 | 25.31 | 25.33 | -1.55% | |
| 25.92 | 25.93 | 25.70 | 25.73 | -0.27% | |
| 25.87 | 25.89 | 25.69 | 25.80 | -0.81% | |
| 25.99 | 26.06 | 25.81 | 26.01 | +0.15% | |
| 26.06 | 26.16 | 25.90 | 25.97 | -0.04% | |
| 25.92 | 26.09 | 25.92 | 25.98 | +0.35% | |
| 25.94 | 26.04 | 25.74 | 25.89 | -0.54% | |
| 25.83 | 26.12 | 25.83 | 26.03 | +1.32% | |
| 25.68 | 25.76 | 25.52 | 25.69 | +0.31% | |
| 25.69 | 25.82 | 25.51 | 25.61 | -0.60% | |
| 25.88 | 25.88 | 25.67 | 25.77 | -0.17% | |
| 25.36 | 25.83 | 25.36 | 25.81 | +1.65% | |
| 25.44 | 25.57 | 25.30 | 25.39 | -0.67% | |
| 25.46 | 25.57 | 25.22 | 25.56 | +1.03% | |
| 25.36 | 25.52 | 25.27 | 25.30 | -0.51% | |
| 25.49 | 25.61 | 25.41 | 25.43 | -0.27% | |
| 25.24 | 25.51 | 25.24 | 25.50 | +1.33% | |
| 25.50 | 25.61 | 25.06 | 25.17 | -1.04% | |
| 25.84 | 25.87 | 25.42 | 25.43 | -1.68% | |
| 25.73 | 25.88 | 25.69 | 25.87 | +0.27% | |
| 25.45 | 25.83 | 25.44 | 25.80 | +1.56% | |
| 25.22 | 25.41 | 25.22 | 25.40 | +0.83% | |
| 25.14 | 25.19 | 25.02 | 25.19 | 0.00% | |
| 24.92 | 25.20 | 24.84 | 25.19 | +1.00% | |
| 24.80 | 24.95 | 24.70 | 24.94 | +0.20% | |
| 24.81 | 24.98 | 24.79 | 24.89 | +0.32% | |
| 24.49 | 25.01 | 24.48 | 24.81 | +0.94% | |
| 24.48 | 24.61 | 24.42 | 24.58 | +1.57% | |
| 24.07 | 24.27 | 24.00 | 24.20 | +0.33% | |
| 24.02 | 24.20 | 23.96 | 24.12 | +0.08% | |
| 23.73 | 24.13 | 23.62 | 24.10 | +1.52% | |
| 23.66 | 23.84 | 23.65 | 23.74 | +0.38% | |
| 23.53 | 23.82 | 23.38 | 23.65 | +1.55% | |
| 23.43 | 23.60 | 23.21 | 23.29 | +0.43% | |
| 23.35 | 23.46 | 23.16 | 23.19 | -0.86% | |
| 23.32 | 23.56 | 23.26 | 23.39 | 0.00% | |
| 23.57 | 23.58 | 23.31 | 23.39 | -0.13% | |
| 23.45 | 23.65 | 23.38 | 23.42 | -0.74% | |
| 23.79 | 23.92 | 23.60 | 23.60 | +0.58% | |
| 24.24 | 24.24 | 23.37 | 23.46 | -3.24% | |
| 24.24 | 24.37 | 24.10 | 24.25 | -0.31% | |
| 24.62 | 24.62 | 24.31 | 24.32 | -1.42% | |
| 24.80 | 24.87 | 24.66 | 24.67 | +0.24% | |
| 24.58 | 24.80 | 24.58 | 24.61 | +0.74% | |
| 24.59 | 24.75 | 24.39 | 24.43 | +0.04% | |
| 24.42 | 24.60 | 24.33 | 24.42 | -0.53% | |
| 24.72 | 24.72 | 24.48 | 24.55 | -1.03% | |
| 24.74 | 25.03 | 24.65 | 24.81 | +0.06% | |
| 24.53 | 24.88 | 24.25 | 24.79 | +0.08% | |
| 24.86 | 24.86 | 24.64 | 24.77 | -1.00% | |
| 25.08 | 25.08 | 24.81 | 25.02 | -0.99% | |
| 25.14 | 25.29 | 24.96 | 25.27 | +0.26% | |
| 24.97 | 25.30 | 24.78 | 25.21 | -0.65% | |
| 25.17 | 25.44 | 25.05 | 25.37 | +0.36% | |
| 25.13 | 25.46 | 25.13 | 25.28 | +0.26% | |
| 25.14 | 25.26 | 25.09 | 25.22 | +0.58% | |
| 25.10 | 25.19 | 24.95 | 25.07 | -0.16% | |
| 25.04 | 25.14 | 24.97 | 25.11 | +0.16% | |
| 24.99 | 25.24 | 24.98 | 25.07 | +0.28% | |
| 24.82 | 25.00 | 24.78 | 25.00 | +0.81% | |
| 24.79 | 24.96 | 24.69 | 24.80 | -0.04% | |
| 25.15 | 25.15 | 24.77 | 24.81 | -1.63% | |
| 25.06 | 25.25 | 24.94 | 25.22 | +1.04% | |
| 24.69 | 25.06 | 24.66 | 24.96 | +1.38% | |
| 24.80 | 25.07 | 24.62 | 24.62 | +0.29% | |
| 24.52 | 24.68 | 24.47 | 24.55 | +0.29% | |
| 24.18 | 24.55 | 24.18 | 24.48 | +1.41% | |
| 24.03 | 24.16 | 23.89 | 24.14 | +0.37% | |
| 23.89 | 24.09 | 23.82 | 24.05 | +1.48% | |
| 23.59 | 23.79 | 23.52 | 23.70 | -0.04% | |
| 23.48 | 23.83 | 23.44 | 23.71 | +1.54% | |
| 23.23 | 23.39 | 23.15 | 23.35 | +0.39% | |
| 23.52 | 23.61 | 23.26 | 23.26 | -1.11% | |
| 23.38 | 23.52 | 23.22 | 23.52 | +0.34% | |
| 23.19 | 23.49 | 23.11 | 23.44 | +1.60% | |
| 23.34 | 23.41 | 23.02 | 23.07 | -1.20% | |
| 23.35 | 23.38 | 23.26 | 23.35 | +0.09% | |
| 23.45 | 23.51 | 23.30 | 23.33 | -0.26% | |
| 23.28 | 23.43 | 23.21 | 23.39 | +0.30% | |
| 23.61 | 23.68 | 23.30 | 23.32 | -1.14% | |
| 23.67 | 23.70 | 23.42 | 23.59 | +0.21% | |
| 23.76 | 23.81 | 23.52 | 23.54 | -1.67% | |
| 23.59 | 23.98 | 23.58 | 23.94 | +1.23% | |
| 23.61 | 23.78 | 23.55 | 23.65 | +0.55% | |
| 23.34 | 23.52 | 23.32 | 23.52 | +0.88% | |
| 23.20 | 23.34 | 22.99 | 23.32 | +0.63% | |
| 23.18 | 23.30 | 23.12 | 23.17 | +0.17% | |
| 23.10 | 23.26 | 23.10 | 23.13 | +0.09% | |
| 22.84 | 23.19 | 22.84 | 23.11 | +0.87% | |
| 23.21 | 23.25 | 22.91 | 22.91 | -0.82% | |
| 22.84 | 23.16 | 22.84 | 23.10 | +0.79% | |
| 22.91 | 23.02 | 22.72 | 22.92 | -0.09% | |
| 22.90 | 23.02 | 22.73 | 22.94 | +0.17% | |
| 23.10 | 23.10 | 22.90 | 22.90 | -0.80% | |
| 23.08 | 23.11 | 23.01 | 23.09 | +0.20% | |
| 23.06 | 23.09 | 22.98 | 23.04 | +0.30% | |
| 22.89 | 22.99 | 22.87 | 22.97 | +0.04% | |
| 22.82 | 22.99 | 22.82 | 22.96 | +0.70% | |
| 22.84 | 22.84 | 22.72 | 22.80 | -0.11% | |
| 22.67 | 22.86 | 22.65 | 22.83 | +0.46% | |
| 22.76 | 22.87 | 22.71 | 22.72 | -0.44% | |
| 23.11 | 23.11 | 22.81 | 22.82 | -0.57% | |
| 22.83 | 23.04 | 22.83 | 22.95 | +0.50% | |
| 23.06 | 23.10 | 22.81 | 22.84 | -2.56% | |
| 23.41 | 23.45 | 23.27 | 23.44 | +0.62% | |
| 23.39 | 23.49 | 23.23 | 23.29 | -0.02% | |
| 23.28 | 23.40 | 23.22 | 23.30 | +0.34% | |
| 23.19 | 23.37 | 23.19 | 23.22 | +0.28% | |
| 23.36 | 23.48 | 23.14 | 23.15 | -0.47% | |
| 23.41 | 23.45 | 23.24 | 23.26 | -0.66% | |
| 23.41 | 23.52 | 23.38 | 23.42 | -0.11% | |
| 23.45 | 23.60 | 23.41 | 23.44 | -0.26% | |
| 23.46 | 23.58 | 23.39 | 23.50 | +0.09% | |
| 23.63 | 23.63 | 23.40 | 23.48 | -0.30% | |
| 23.63 | 23.68 | 23.53 | 23.55 | -1.09% | |
| 23.71 | 23.88 | 23.70 | 23.81 | +0.38% | |
| 23.56 | 23.86 | 23.56 | 23.72 | +0.51% | |
| 23.51 | 23.73 | 23.51 | 23.60 | +0.68% | |
| 23.46 | 23.47 | 23.27 | 23.44 | +0.13% | |
| 23.17 | 23.49 | 23.15 | 23.41 | +1.34% | |
| 23.35 | 23.42 | 23.09 | 23.10 | -0.35% | |
| 23.39 | 23.41 | 23.11 | 23.18 | -0.86% | |
| 23.26 | 23.43 | 23.22 | 23.38 | +0.52% | |
| 23.51 | 23.51 | 23.21 | 23.26 | -0.73% | |
| 23.39 | 23.46 | 23.28 | 23.43 | +0.39% | |
| 23.57 | 23.61 | 23.31 | 23.34 | -1.23% | |
| 23.74 | 23.80 | 23.62 | 23.63 | -0.84% | |
| 23.69 | 23.84 | 23.67 | 23.83 | +1.10% | |
| 23.60 | 23.68 | 23.45 | 23.57 | -0.23% | |
| 23.30 | 23.63 | 23.30 | 23.63 | +1.63% | |
| 23.29 | 23.39 | 23.24 | 23.25 | -0.45% | |
| 23.41 | 23.42 | 23.23 | 23.35 | +0.13% | |
| 23.26 | 23.36 | 23.20 | 23.32 | +0.17% | |
| 23.15 | 23.30 | 22.95 | 23.28 | 0.00% | |
| 23.12 | 23.37 | 23.02 | 23.28 | +0.30% | |
| 23.10 | 23.37 | 23.10 | 23.21 | +0.39% | |
| 23.50 | 23.59 | 23.04 | 23.12 | -2.24% | |
| 24.04 | 24.04 | 23.65 | 23.65 | -2.11% | |
| 24.10 | 24.17 | 24.00 | 24.16 | +0.29% | |
| 24.17 | 24.23 | 24.09 | 24.09 | +0.29% | |
| 24.13 | 24.15 | 23.84 | 24.02 | -0.29% | |
| 24.03 | 24.12 | 23.95 | 24.09 | +0.50% | |
| 24.07 | 24.14 | 23.95 | 23.97 | -0.42% | |
| 23.98 | 24.09 | 23.90 | 24.07 | +0.86% | |
| 23.72 | 23.90 | 23.62 | 23.87 | +0.65% | |
| 23.80 | 23.90 | 23.64 | 23.71 | -0.34% | |
| 23.54 | 23.85 | 23.54 | 23.79 | +1.49% | |
| 23.17 | 23.47 | 23.17 | 23.44 | +0.95% | |
| 23.12 | 23.24 | 23.05 | 23.22 | +0.65% | |
| 23.37 | 23.43 | 23.06 | 23.07 | -1.20% | |
| 23.50 | 23.51 | 23.27 | 23.35 | — |