Dimensional US Real Estate ETF

DFAR
🏛️ usa →
23.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:35 23.63 23.63 23.63 23.63 3.8K
09:36 23.65 23.65 23.65 23.65 0.5K
09:37 23.65 23.66 23.65 23.66 2.1K
09:40 23.65 23.65 23.65 23.65 0.5K
09:41 23.66 23.66 23.66 23.66 4.5K
09:42 23.67 23.67 23.67 23.67 0.3K
09:48 23.70 23.70 23.70 23.70 6.1K
09:49 23.70 23.72 23.70 23.72 6.1K
09:51 23.72 23.72 23.72 23.72 3.5K
09:56 23.73 23.73 23.73 23.73 8.6K
10:00 23.76 23.76 23.75 23.75 6.3K
10:05 23.73 23.73 23.72 23.72 6.1K
10:06 23.73 23.73 23.73 23.73 2.0K
10:07 23.74 23.74 23.74 23.74 0.6K
10:09 23.73 23.74 23.73 23.74 5.8K
10:14 23.71 23.71 23.71 23.71 1.0K
10:16 23.69 23.69 23.69 23.69 3.9K
10:19 23.69 23.69 23.69 23.69 2.6K
10:24 23.69 23.69 23.69 23.69 4.1K
10:26 23.69 23.69 23.69 23.69 0.4K
10:27 23.70 23.70 23.70 23.70 3.0K
10:30 23.69 23.69 23.69 23.69 0.7K
10:33 23.70 23.70 23.70 23.70 2.1K
10:36 23.67 23.67 23.67 23.67 1.1K
10:42 23.70 23.70 23.70 23.70 0.4K
10:44 23.71 23.71 23.71 23.71 2.6K
10:47 23.73 23.73 23.73 23.73 0.1K
10:48 23.73 23.73 23.73 23.73 1.5K
10:54 23.73 23.73 23.72 23.72 6.2K
11:09 23.70 23.70 23.70 23.70 0.3K
11:11 23.70 23.70 23.70 23.70 5.3K
11:26 23.69 23.69 23.69 23.69 3.6K
11:27 23.69 23.69 23.69 23.69 0.2K
11:30 23.69 23.69 23.69 23.69 0.5K
11:33 23.69 23.69 23.69 23.69 1.8K
11:39 23.70 23.70 23.70 23.70 0.1K
11:40 23.70 23.70 23.70 23.70 0.7K
11:42 23.68 23.68 23.68 23.68 0.4K
11:43 23.68 23.68 23.68 23.68 0.5K
11:48 23.67 23.68 23.67 23.68 3.4K
11:50 23.67 23.67 23.67 23.67 0.2K
11:51 23.67 23.67 23.67 23.67 1.0K
11:54 23.65 23.65 23.65 23.65 2.9K
12:03 23.67 23.67 23.67 23.67 1.0K
12:07 23.71 23.71 23.71 23.71 1.8K
12:21 23.70 23.70 23.70 23.70 1.6K
12:27 23.71 23.71 23.71 23.70 1.7K
12:34 23.71 23.71 23.71 23.71 0.6K
12:36 23.70 23.70 23.70 23.70 1.4K
12:37 23.70 23.70 23.70 23.70 3.0K
12:38 23.72 23.72 23.72 23.72 5.0K
12:39 23.71 23.71 23.71 23.71 4.2K
12:42 23.71 23.71 23.71 23.71 3.2K
12:45 23.70 23.70 23.70 23.70 1.4K
12:46 23.71 23.71 23.71 23.71 1.7K
12:47 23.71 23.71 23.71 23.71 1.7K
12:48 23.71 23.71 23.71 23.71 0.5K
12:49 23.71 23.72 23.71 23.72 0.7K
12:50 23.72 23.72 23.72 23.72 0.4K
12:55 23.72 23.72 23.72 23.72 0.1K
12:58 23.71 23.71 23.71 23.71 2.0K
13:02 23.71 23.71 23.71 23.71 0.6K
13:04 23.71 23.71 23.71 23.71 1.5K
13:05 23.69 23.69 23.69 23.69 0.9K
13:07 23.69 23.69 23.69 23.69 0.9K
13:12 23.70 23.70 23.70 23.70 0.2K
13:15 23.69 23.69 23.69 23.69 2.7K
13:16 23.70 23.70 23.70 23.70 0.5K
13:18 23.70 23.70 23.70 23.70 0.8K
13:21 23.71 23.71 23.71 23.71 1.5K
13:23 23.71 23.71 23.71 23.71 0.1K
13:24 23.71 23.71 23.71 23.71 1.5K
13:25 23.71 23.71 23.71 23.71 0.1K
13:27 23.70 23.70 23.70 23.70 0.4K
13:29 23.68 23.68 23.68 23.68 2.8K
13:30 23.69 23.69 23.69 23.69 0.8K
13:32 23.68 23.68 23.68 23.68 3.8K
13:33 23.68 23.68 23.68 23.68 0.4K
13:34 23.68 23.68 23.68 23.68 0.8K
13:39 23.69 23.69 23.69 23.69 1.9K
13:41 23.69 23.69 23.68 23.68 1.0K
13:44 23.69 23.69 23.69 23.69 0.3K
13:45 23.69 23.69 23.69 23.69 1.6K
13:47 23.70 23.70 23.70 23.70 0.3K
13:50 23.71 23.71 23.71 23.71 1.5K
13:51 23.70 23.70 23.70 23.70 1.2K
13:56 23.69 23.69 23.69 23.69 2.8K
14:04 23.69 23.69 23.69 23.69 1.0K
14:05 23.67 23.67 23.67 23.67 3.3K
14:12 23.68 23.68 23.68 23.68 0.5K
14:15 23.69 23.69 23.69 23.69 2.0K
14:24 23.68 23.68 23.68 23.68 2.1K
14:28 23.70 23.70 23.70 23.70 1.5K
14:30 23.71 23.71 23.71 23.70 0.2K
14:31 23.73 23.73 23.73 23.73 5.0K
14:33 23.73 23.73 23.73 23.73 1.4K
14:37 23.73 23.73 23.73 23.73 0.9K
14:40 23.72 23.72 23.72 23.72 1.1K
14:42 23.71 23.71 23.71 23.71 2.2K
14:46 23.72 23.72 23.72 23.72 3.5K
14:48 23.73 23.73 23.73 23.73 0.7K
14:53 23.69 23.69 23.69 23.69 1.1K
14:54 23.70 23.70 23.70 23.70 0.4K
14:57 23.69 23.69 23.69 23.69 1.0K
14:58 23.71 23.71 23.71 23.71 1.3K
15:08 23.72 23.72 23.72 23.72 2.9K
15:09 23.72 23.72 23.72 23.71 1.0K
15:11 23.72 23.72 23.72 23.72 0.3K
15:13 23.72 23.72 23.72 23.72 0.5K
15:16 23.72 23.72 23.72 23.72 0.2K
15:17 23.72 23.72 23.72 23.72 2.5K
15:19 23.73 23.73 23.73 23.73 3.1K
15:20 23.73 23.73 23.73 23.73 6.8K
15:22 23.72 23.73 23.72 23.73 5.7K
15:25 23.73 23.73 23.73 23.73 2.6K
15:26 23.74 23.74 23.74 23.74 0.6K
15:28 23.74 23.74 23.74 23.74 2.0K
15:30 23.73 23.73 23.73 23.73 2.5K
15:31 23.74 23.74 23.74 23.74 2.2K
15:32 23.74 23.74 23.74 23.74 0.8K
15:33 23.74 23.74 23.74 23.74 0.9K
15:34 23.75 23.75 23.75 23.75 1.8K
15:36 23.76 23.76 23.76 23.76 0.7K
15:37 23.76 23.76 23.75 23.75 4.5K
15:41 23.76 23.76 23.75 23.75 1.6K
15:43 23.75 23.75 23.75 23.75 2.3K
15:47 23.74 23.74 23.74 23.74 0.7K
15:48 23.74 23.74 23.74 23.74 1.7K
15:49 23.75 23.75 23.75 23.75 0.4K
15:50 23.76 23.76 23.76 23.76 1.0K
15:51 23.77 23.77 23.77 23.77 1.9K
15:55 23.77 23.77 23.76 23.76 1.5K
15:56 23.77 23.77 23.77 23.77 2.5K
15:57 23.77 23.77 23.77 23.77 0.1K
15:59 23.77 23.77 23.75 23.75 4.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 23.53 23.75 23.53 23.70 0.9M
2025-09-25 23.55 23.64 23.48 23.48 0.4M
2025-09-24 23.71 23.75 23.54 23.54 0.7M
2025-09-23 23.64 23.80 23.63 23.75 0.3M
2025-09-22 23.69 23.78 23.56 23.73 0.4M
2025-09-19 23.84 23.87 23.68 23.68 0.5M
2025-09-18 23.78 23.89 23.71 23.79 0.5M
2025-09-17 23.89 24.13 23.74 23.76 1.0M
2025-09-16 23.96 23.98 23.76 23.82 0.6M
2025-09-15 24.09 24.11 23.86 23.93 0.6M
2025-09-12 24.05 24.13 23.98 24.02 0.6M
2025-09-11 23.77 24.13 23.76 24.10 0.5M
2025-09-10 23.75 23.87 23.69 23.72 0.8M
2025-09-09 23.71 23.74 23.63 23.74 0.6M
2025-09-08 23.70 23.78 23.58 23.76 0.6M
2025-09-05 23.80 24.01 23.78 23.91 0.4M
2025-09-04 23.55 23.73 23.45 23.67 0.3M
2025-09-03 23.47 23.57 23.44 23.53 0.4M
2025-09-02 23.70 23.71 23.42 23.48 0.5M
2025-08-29 23.73 23.89 23.73 23.88 0.3M
2025-08-28 23.83 23.83 23.60 23.74 0.3M
2025-08-27 23.66 23.86 23.66 23.80 0.4M
2025-08-26 23.64 23.73 23.56 23.61 0.6M
2025-08-25 23.77 23.84 23.63 23.66 0.4M
2025-08-22 23.55 23.95 23.55 23.81 0.4M
2025-08-21 23.39 23.52 23.32 23.42 0.3M
2025-08-20 23.51 23.70 23.44 23.51 0.3M
2025-08-19 23.10 23.42 23.10 23.42 0.7M
2025-08-18 23.21 23.23 22.99 23.00 0.3M
2025-08-15 23.13 23.25 23.05 23.18 0.5M
2025-08-14 23.13 23.13 22.91 23.07 0.6M
2025-08-13 23.09 23.28 23.02 23.24 0.5M
2025-08-12 22.98 23.06 22.81 23.04 0.5M
2025-08-11 22.99 23.04 22.89 22.90 0.2M
2025-08-08 23.29 23.29 22.99 23.04 0.3M
2025-08-07 23.24 23.27 23.07 23.23 0.4M
2025-08-06 23.40 23.40 23.15 23.16 0.4M
2025-08-05 23.27 23.39 23.15 23.34 0.4M
2025-08-04 23.14 23.33 23.12 23.27 0.3M
2025-08-01 23.25 23.29 22.90 23.07 0.5M
2025-07-31 23.34 23.46 23.08 23.12 0.6M
2025-07-30 23.83 23.87 23.32 23.49 0.5M
2025-07-29 23.64 23.88 23.46 23.86 0.5M
2025-07-28 23.89 23.89 23.52 23.52 0.4M
2025-07-25 24.02 24.02 23.72 23.96 0.4M
2025-07-24 24.06 24.10 23.99 23.99 0.4M
2025-07-23 24.10 24.13 23.98 24.08 0.8M
2025-07-22 23.70 24.10 23.70 24.08 0.6M
2025-07-21 23.70 23.81 23.63 23.66 0.4M
2025-07-18 23.60 23.68 23.51 23.61 0.5M
2025-07-17 23.57 23.65 23.44 23.53 0.5M
2025-07-16 23.54 23.65 23.39 23.60 0.5M
2025-07-15 23.66 23.69 23.33 23.36 0.5M
2025-07-14 23.50 23.70 23.50 23.68 0.5M
2025-07-11 23.40 23.60 23.28 23.52 0.7M
2025-07-10 23.41 23.70 23.37 23.56 0.6M
2025-07-09 23.51 23.51 23.34 23.42 0.4M
2025-07-08 23.41 23.55 23.35 23.43 0.5M
2025-07-07 23.68 23.73 23.35 23.46 0.4M
2025-07-03 23.65 23.77 23.58 23.66 0.5M
2025-07-02 23.57 23.70 23.46 23.64 0.6M
2025-07-01 23.42 23.79 23.38 23.59 0.6M
2025-06-30 23.34 23.46 23.08 23.46 0.6M
2025-06-27 23.25 23.52 23.21 23.31 0.3M
2025-06-26 23.29 23.29 22.92 23.22 0.5M
2025-06-25 23.79 23.79 23.25 23.29 0.5M
2025-06-24 23.88 23.96 23.69 23.87 0.4M
2025-06-23 23.67 23.97 23.64 23.93 0.3M
2025-06-20 23.71 23.83 23.59 23.63 0.3M
2025-06-18 23.57 23.81 23.53 23.66 0.5M
2025-06-17 23.61 23.70 23.48 23.58 0.6M
2025-06-16 23.69 23.87 23.53 23.61 0.3M
2025-06-13 23.68 23.77 23.43 23.58 0.5M
2025-06-12 23.71 23.83 23.67 23.80 0.4M
2025-06-11 23.90 23.98 23.62 23.72 0.3M
2025-06-10 23.76 23.88 23.73 23.85 0.3M
2025-06-09 23.63 23.84 23.50 23.68 0.2M
2025-06-06 23.65 23.74 23.53 23.64 0.2M
2025-06-05 23.63 23.64 23.43 23.53 0.2M
2025-06-04 23.55 23.67 23.42 23.57 0.4M
2025-06-03 23.58 23.61 23.38 23.56 0.1M
2025-06-02 23.46 23.64 23.21 23.60 0.3M
2025-05-30 23.51 23.64 23.37 23.60 0.3M
2025-05-29 23.38 23.67 23.34 23.57 0.2M
2025-05-28 23.35 23.37 23.21 23.37 0.3M
2025-05-27 23.21 23.43 23.09 23.37 0.3M
2025-05-23 22.91 23.05 22.84 22.99 0.1M
2025-05-22 23.06 23.10 22.80 22.96 0.2M
2025-05-21 23.55 23.59 23.07 23.10 0.2M
2025-05-20 23.69 23.76 23.62 23.69 0.2M
2025-05-19 23.57 23.84 23.57 23.80 0.1M
2025-05-16 23.49 23.80 23.48 23.79 0.3M
2025-05-15 23.10 23.50 23.10 23.48 0.2M
2025-05-14 23.21 23.21 22.95 23.04 0.2M
2025-05-13 23.60 23.60 23.19 23.29 0.2M
2025-05-12 23.88 23.88 23.51 23.57 0.2M
2025-05-09 23.35 23.60 23.35 23.55 0.1M
2025-05-08 23.57 23.58 23.29 23.37 0.2M
2025-05-07 23.56 23.67 23.44 23.48 0.1M
2025-05-06 23.53 23.64 23.33 23.48 0.1M
2025-05-05 23.64 23.74 23.52 23.62 0.2M
2025-05-02 23.63 23.74 23.56 23.68 0.1M
2025-05-01 23.39 23.59 23.32 23.39 0.2M
2025-04-30 22.99 23.38 22.88 23.30 0.2M
2025-04-29 23.01 23.26 22.94 23.15 0.2M
2025-04-28 22.93 23.09 22.82 23.03 0.2M
2025-04-25 22.95 22.97 22.73 22.92 0.2M
2025-04-24 22.91 23.07 22.80 22.92 0.1M
2025-04-23 23.18 23.28 22.73 22.83 0.2M
2025-04-22 22.70 22.98 22.64 22.88 0.1M
2025-04-21 22.72 22.75 22.17 22.43 0.2M
2025-04-17 22.59 23.07 22.59 22.92 0.2M
2025-04-16 22.58 22.82 22.41 22.52 0.2M
2025-04-15 22.55 22.66 22.37 22.50 0.4M
2025-04-14 22.23 22.57 22.21 22.45 0.3M
2025-04-11 21.64 22.06 21.34 22.04 0.4M
2025-04-10 21.96 22.16 21.20 21.68 0.6M
2025-04-09 20.63 22.28 20.32 22.16 0.5M
2025-04-08 22.01 22.01 20.72 20.99 1.0M
2025-04-07 21.56 22.35 21.09 21.51 0.8M
2025-04-04 22.85 22.88 22.12 22.16 0.4M
2025-04-03 23.50 23.82 23.11 23.15 0.3M
2025-04-02 23.67 23.92 23.63 23.88 0.2M
2025-04-01 23.85 23.86 23.50 23.78 0.2M
2025-03-31 23.53 23.90 23.53 23.77 0.2M
2025-03-28 23.57 23.59 23.36 23.52 0.1M
2025-03-27 23.59 23.81 23.47 23.52 0.2M
2025-03-26 23.52 23.67 23.47 23.58 0.2M
2025-03-25 23.70 23.73 23.31 23.46 0.4M
2025-03-24 23.58 23.79 23.58 23.76 0.2M
2025-03-21 23.57 23.57 23.29 23.43 0.2M
2025-03-20 23.72 23.82 23.58 23.67 0.1M
2025-03-19 23.71 23.89 23.52 23.73 0.2M
2025-03-18 23.77 23.93 23.61 23.73 0.5M
2025-03-17 23.40 23.89 23.40 23.82 0.2M
2025-03-14 23.19 23.44 23.09 23.43 0.2M
2025-03-13 23.42 23.57 22.99 23.01 0.2M
2025-03-12 23.62 23.62 23.34 23.45 0.2M
2025-03-11 23.90 23.95 23.41 23.52 0.2M
2025-03-10 23.99 24.28 23.71 23.82 0.2M
2025-03-07 23.96 24.15 23.79 24.05 0.2M
2025-03-06 24.26 24.28 23.82 23.88 0.2M
2025-03-05 24.11 24.51 24.08 24.46 0.2M
2025-03-04 24.47 24.68 24.20 24.23 0.2M
2025-03-03 24.42 24.65 24.38 24.52 0.2M
2025-02-28 24.31 24.40 24.12 24.39 0.1M
2025-02-27 24.04 24.31 24.04 24.20 0.1M
2025-02-26 24.25 24.28 23.98 24.06 0.3M
2025-02-25 23.99 24.29 23.99 24.20 0.2M
2025-02-24 23.86 24.03 23.72 23.89 0.2M
2025-02-21 23.99 23.99 23.67 23.80 0.2M
2025-02-20 23.82 24.02 23.72 23.99 0.2M
2025-02-19 23.76 23.91 23.70 23.84 0.2M
2025-02-18 23.71 23.93 23.70 23.82 0.2M
2025-02-14 23.93 24.04 23.74 23.75 0.2M
2025-02-13 23.68 23.92 23.64 23.89 0.1M
2025-02-12 23.45 23.73 23.45 23.67 0.1M
2025-02-11 23.61 23.87 23.56 23.85 0.2M
2025-02-10 23.77 23.77 23.53 23.72 0.1M
2025-02-07 23.81 23.83 23.58 23.70 0.2M
2025-02-06 23.76 23.79 23.62 23.78 0.2M
2025-02-05 23.58 23.75 23.41 23.69 0.2M
2025-02-04 23.28 23.41 23.12 23.36 0.3M
2025-02-03 23.19 23.44 22.99 23.37 0.3M
2025-01-31 23.44 23.64 23.35 23.44 0.2M
2025-01-30 23.43 23.65 23.27 23.49 0.2M
2025-01-29 23.51 23.55 23.05 23.16 0.2M
2025-01-28 23.76 23.76 23.42 23.48 0.2M
2025-01-27 23.48 23.81 23.48 23.79 0.4M
2025-01-24 23.42 23.67 23.39 23.54 0.2M
2025-01-23 23.37 23.46 23.10 23.46 0.2M
2025-01-22 23.69 23.69 23.26 23.26 0.4M
2025-01-21 23.42 23.72 23.36 23.71 0.2M
2025-01-17 23.43 23.45 23.30 23.31 0.2M
2025-01-16 22.94 23.34 22.85 23.34 0.2M
2025-01-15 23.33 23.33 22.84 22.86 0.2M
2025-01-14 22.70 22.88 22.68 22.83 0.2M
2025-01-13 22.35 22.66 22.28 22.66 0.4M
2025-01-10 22.62 22.62 22.35 22.35 0.3M
2025-01-08 22.81 22.90 22.63 22.90 0.3M
2025-01-07 23.11 23.18 22.76 22.84 0.2M
2025-01-06 23.35 23.38 22.97 22.97 0.2M
2025-01-03 23.10 23.36 23.03 23.35 0.2M
2025-01-02 23.31 23.31 22.97 23.06 0.2M