MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DFAR — Dimensional US Real Estate ETF
NYSE ArcaDimensional US Real Estate ETF
$24.15
+0.11(+0.46%)
- O
- 24.21
- H
- 24.37
- L
- 24.10
- V
- 1.73M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.15
Period Return+5.55%
Period High$27.60
Period Low$22.64
Avg Daily Volume1.38M
Total Trading Days365
DFAR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.21 | $24.37 | $24.10 | $24.15 | +$0.11 | +0.46% | 1,733,965 | $24.19 | $24.10 $24.37 |
| Oct 1, 2026 | $24.15 | $24.15 | $23.87 | $24.04 | $-0.12 | -0.50% | 1,953,975 | $24.00 | $23.87 $24.15 |
| Sep 30, 2026 | $24.59 | $24.59 | $24.16 | $24.16 | $-0.27 | -1.11% | 3,735,625 | $24.28 | $24.16 $24.59 |
| Sep 29, 2026 | $24.35 | $24.53 | $24.30 | $24.43 | +$0.03 | +0.12% | 2,211,028 | $24.38 | $24.30 $24.53 |
| Sep 28, 2026 | $24.45 | $24.62 | $24.35 | $24.40 | $-0.09 | -0.37% | 484,292 | $24.44 | $24.35 $24.62 |
| Sep 25, 2026 | $24.60 | $24.60 | $24.33 | $24.49 | $-0.04 | -0.16% | 2,777,557 | $24.44 | $24.33 $24.60 |
| Sep 24, 2026 | $24.66 | $24.71 | $24.51 | $24.53 | $-0.07 | -0.28% | 2,515,326 | $24.59 | $24.51 $24.71 |
| Sep 23, 2026 | $24.73 | $24.87 | $24.57 | $24.60 | $-0.31 | -1.24% | 2,582,469 | $24.69 | $24.57 $24.87 |
| Sep 22, 2026 | $24.96 | $25.02 | $24.90 | $24.91 | $-0.36 | -1.42% | 2,313,448 | $24.96 | $24.90 $25.02 |
| Sep 21, 2026 | $25.14 | $25.30 | $25.13 | $25.27 | +$0.20 | +0.80% | 1,939,447 | $25.24 | $25.13 $25.30 |
| Sep 18, 2026 | $25.13 | $25.20 | $25.05 | $25.07 | $-0.21 | -0.83% | 1,261,188 | $25.13 | $25.05 $25.20 |
| Sep 17, 2026 | $25.36 | $25.37 | $25.23 | $25.28 | +$0.10 | +0.40% | 1,712,661 | $25.31 | $25.23 $25.37 |
| Sep 16, 2026 | $25.40 | $25.61 | $25.06 | $25.18 | $-0.19 | -0.75% | 1,909,139 | $25.37 | $25.06 $25.61 |
| Sep 15, 2026 | $25.45 | $25.45 | $25.20 | $25.37 | $-0.06 | -0.24% | 3,270,706 | $25.37 | $25.20 $25.45 |
| Sep 14, 2026 | $25.57 | $25.70 | $25.33 | $25.43 | $-0.12 | -0.47% | 1,927,247 | $25.46 | $25.33 $25.70 |
| Sep 11, 2026 | $25.60 | $25.66 | $25.46 | $25.55 | +$0.15 | +0.59% | 3,210,923 | $25.57 | $25.46 $25.66 |
| Sep 10, 2026 | $25.68 | $25.72 | $25.35 | $25.40 | $-0.19 | -0.74% | 1,749,795 | $25.51 | $25.35 $25.72 |
| Sep 9, 2026 | $25.83 | $25.87 | $25.54 | $25.59 | $-0.26 | -1.01% | 5,564,344 | $25.61 | $25.54 $25.87 |
| Sep 8, 2026 | $25.72 | $26.05 | $25.72 | $25.85 | +$0.00 | +0.00% | 8,750,634 | $25.90 | $25.72 $26.05 |
| Sep 4, 2026 | $25.89 | $26.07 | $25.83 | $25.85 | $-0.15 | -0.58% | 4,656,681 | $25.92 | $25.83 $26.07 |
| Sep 3, 2026 | $25.98 | $26.03 | $25.82 | $26.00 | +$0.16 | +0.62% | 2,170,502 | $25.96 | $25.82 $26.03 |
| Sep 2, 2026 | $25.93 | $26.04 | $25.70 | $25.84 | $-0.11 | -0.42% | 2,126,729 | $25.83 | $25.70 $26.04 |
| Sep 1, 2026 | $25.99 | $26.13 | $25.86 | $25.95 | $-0.01 | -0.04% | 2,755,845 | $25.99 | $25.86 $26.13 |
| Aug 31, 2026 | $26.09 | $26.09 | $25.82 | $25.96 | $-0.19 | -0.73% | 2,308,978 | $25.91 | $25.82 $26.09 |
| Aug 28, 2026 | $26.40 | $26.43 | $26.13 | $26.15 | $-0.14 | -0.53% | 2,773,554 | $26.24 | $26.13 $26.43 |
| Aug 27, 2026 | $26.40 | $26.48 | $26.27 | $26.29 | $-0.23 | -0.87% | 2,885,944 | $26.35 | $26.27 $26.48 |
| Aug 26, 2026 | $26.70 | $26.76 | $26.52 | $26.52 | $-0.16 | -0.60% | 3,855,279 | $26.61 | $26.52 $26.76 |
| Aug 25, 2026 | $26.72 | $26.75 | $26.56 | $26.68 | +$0.02 | +0.08% | 4,282,709 | $26.70 | $26.56 $26.75 |
| Aug 24, 2026 | $26.54 | $26.71 | $26.46 | $26.66 | +$0.18 | +0.68% | 3,865,988 | $26.55 | $26.46 $26.71 |
| Aug 21, 2026 | $26.60 | $26.61 | $26.40 | $26.48 | $-0.03 | -0.11% | 3,642,287 | $26.48 | $26.40 $26.61 |