Dimensional ETF Trust (DFAR) Historical Stock Data

22.37 ↑0.17 (0.77%)
As of March 28, 2024, 11:39am EST.

Historical Data

In the past 30 trading days, DFAR is up 0.09% a day on average. There have been 15 days where Dimensional ETF Trust closed green and 15 days where DFAR closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2822.2522.37↑$0.12 (0.54%)22.2522.40251.03K
2024-03-2721.8422.20↑$0.36 (1.65%)21.8422.20333.06K
2024-03-2621.7821.61↓$0.17 (-0.78%)21.6121.78330.56K
2024-03-2521.8621.72↓$0.14 (-0.64%)21.7221.90252.80K
2024-03-2222.1021.82↓$0.28 (-1.27%)21.8222.14185.55K
2024-03-2122.1122.12↑$0.01 (0.05%)21.9822.21171.55K
2024-03-2021.7522.01↑$0.26 (1.20%)21.6522.05339.61K
2024-03-1921.8621.90↑$0.04 (0.18%)21.7521.95262.26K
2024-03-1821.9621.91↓$0.05 (-0.23%)21.8722.02215.33K
2024-03-1521.8321.92↑$0.09 (0.39%)21.8021.99232.47K
2024-03-1422.2321.98↓$0.25 (-1.12%)21.7922.23262.19K
2024-03-1322.4122.32↓$0.09 (-0.40%)22.2622.53290.22K
2024-03-1222.5022.45↓$0.05 (-0.22%)22.2622.51442.80K
2024-03-1122.5522.51↓$0.04 (-0.18%)22.4122.62171.63K
2024-03-0822.5522.61↑$0.06 (0.27%)22.5322.65222.82K
2024-03-0722.4922.38↓$0.11 (-0.49%)22.2522.49208.46K
2024-03-0622.3922.35↓$0.04 (-0.16%)22.2222.39213.65K
2024-03-0522.4122.24↓$0.17 (-0.76%)22.1522.55219.45K
2024-03-0422.2222.50↑$0.28 (1.26%)22.0522.50248.31K
2024-03-0121.9822.25↑$0.27 (1.23%)21.7722.26223.09K
2024-02-2922.0122.02↑$0.01 (0.05%)21.9622.14302.97K
2024-02-2821.5121.85↑$0.34 (1.58%)21.5121.97344.42K
2024-02-2721.6821.62↓$0.06 (-0.28%)21.5821.81225.26K
2024-02-2621.8521.62↓$0.23 (-1.05%)21.5821.89175.22K
2024-02-2321.9621.87↓$0.09 (-0.41%)21.8321.99101.12K
2024-02-2221.9121.89↓$0.02 (-0.09%)21.8321.96150.44K
2024-02-2121.7621.85↑$0.09 (0.41%)21.7221.87157.59K
2024-02-2021.6521.71↑$0.06 (0.28%)21.5821.79173.34K
2024-02-1621.7121.74↑$0.03 (0.14%)21.5521.85128.09K
2024-02-1521.6221.93↑$0.31 (1.43%)21.6221.94209.84K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$DFAR what V recovery or fake pump

0 Like Report
SayMyName

$DFAR holding and buying these dips is so easy.

0 Like Report