Dimensional U.S. Targeted Value ETF

DFAT
🏛️ usa →
58.83
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 58.38 58.98 58.38 58.98 3.5K
09:33 59.30 59.30 59.30 59.30 4.4K
09:39 59.14 59.14 59.10 59.10 2.1K
09:47 58.77 58.77 58.76 58.76 1.3K
09:48 58.70 58.70 58.70 58.70 2.8K
09:51 58.71 58.71 58.71 58.71 0.6K
09:52 58.64 58.64 58.64 58.64 0.6K
09:56 58.57 58.68 58.57 58.68 0.9K
09:59 58.59 58.59 58.59 58.59 0.2K
10:00 58.64 58.64 58.64 58.64 1.6K
10:01 58.85 58.85 58.85 58.85 0.6K
10:02 58.97 58.97 58.97 58.97 0.6K
10:03 59.00 59.02 58.98 58.98 1.3K
10:04 59.07 59.10 59.07 59.10 1.2K
10:06 59.14 59.14 59.14 59.14 0.9K
10:08 59.14 59.17 59.12 59.15 1.4K
10:12 59.09 59.09 59.09 59.09 0.8K
10:16 59.15 59.15 59.15 59.15 0.1K
10:17 59.07 59.11 59.07 59.11 16.1K
10:21 59.04 59.04 59.04 59.04 0.6K
10:23 59.07 59.07 59.07 59.07 0.8K
10:24 59.14 59.16 59.14 59.16 2.9K
10:26 59.14 59.14 59.14 59.14 0.4K
10:27 59.27 59.27 59.27 59.27 0.2K
10:28 59.30 59.30 59.30 59.30 1.9K
10:31 59.08 59.08 59.08 59.08 0.4K
10:33 59.19 59.19 59.19 59.19 1.4K
10:36 59.15 59.15 59.15 59.15 8.5K
10:38 59.07 59.07 59.07 59.07 0.6K
10:43 59.04 59.04 59.04 59.04 0.5K
10:44 59.06 59.06 59.06 59.06 0.2K
10:45 59.03 59.03 59.03 59.03 0.9K
10:46 59.04 59.04 59.04 59.04 0.2K
10:49 59.03 59.03 59.03 59.03 0.5K
10:50 58.92 58.92 58.92 58.92 0.5K
10:51 58.92 58.97 58.92 58.95 1.1K
10:52 59.02 59.02 58.95 58.95 4.5K
10:53 58.88 58.88 58.88 58.88 0.4K
10:54 58.92 58.92 58.92 58.92 0.3K
10:55 58.96 58.96 58.96 58.96 0.4K
10:56 58.99 58.99 58.99 58.99 2.4K
10:59 58.98 59.00 58.98 59.00 3.2K
11:05 58.92 58.92 58.92 58.92 1.2K
11:06 58.95 58.95 58.95 58.95 0.4K
11:07 58.96 58.96 58.96 58.96 0.1K
11:08 58.96 58.96 58.94 58.94 1.1K
11:11 58.96 59.08 58.96 59.08 2.2K
11:14 59.09 59.09 59.09 59.08 0.4K
11:16 59.12 59.12 59.12 59.12 0.3K
11:17 59.14 59.14 59.14 59.14 0.1K
11:18 59.09 59.09 59.09 59.09 0.1K
11:20 59.05 59.05 59.05 59.05 0.2K
11:21 59.02 59.02 58.99 58.99 1.4K
11:22 59.00 59.00 59.00 59.00 0.4K
11:23 59.01 59.09 59.01 59.09 4.7K
11:24 59.11 59.15 59.11 59.15 1.0K
11:25 59.15 59.18 59.15 59.18 0.3K
11:26 59.14 59.14 59.12 59.12 0.4K
11:27 59.11 59.12 59.09 59.12 0.9K
11:28 59.05 59.05 59.05 59.05 0.4K
11:32 59.07 59.07 59.07 59.07 0.6K
11:34 59.01 59.02 59.01 59.02 2.0K
11:36 58.98 58.98 58.98 58.98 2.0K
11:38 59.04 59.04 59.04 59.04 1.6K
11:43 59.15 59.15 59.15 59.15 0.2K
11:44 59.10 59.10 59.10 59.10 0.4K
11:46 59.09 59.15 59.09 59.15 1.0K
11:47 59.21 59.21 59.21 59.21 1.1K
11:56 59.15 59.15 59.15 59.15 0.3K
11:58 59.21 59.21 59.21 59.21 0.3K
12:01 59.18 59.18 59.18 59.18 0.4K
12:03 59.23 59.23 59.23 59.23 0.3K
12:04 59.18 59.18 59.18 59.18 0.4K
12:07 59.19 59.22 59.19 59.22 1.6K
12:11 59.29 59.29 59.29 59.29 0.8K
12:12 59.26 59.26 59.26 59.26 0.2K
12:14 59.30 59.30 59.30 59.30 0.3K
12:16 59.27 59.27 59.23 59.24 7.9K
12:21 59.06 59.06 59.06 59.06 0.2K
12:23 59.17 59.17 59.17 59.17 1.2K
12:29 59.21 59.21 59.21 59.21 0.3K
12:32 59.23 59.23 59.23 59.23 0.2K
12:33 59.22 59.22 59.22 59.22 0.5K
12:40 59.27 59.27 59.27 59.27 1.2K
12:46 59.30 59.32 59.30 59.32 2.3K
12:47 59.32 59.32 59.32 59.32 0.5K
12:48 59.32 59.33 59.32 59.33 0.4K
12:50 59.35 59.35 59.35 59.35 0.1K
12:51 59.34 59.34 59.31 59.31 1.0K
12:52 59.36 59.36 59.36 59.36 1.2K
12:53 59.36 59.36 59.36 59.36 0.7K
12:54 59.39 59.39 59.39 59.39 0.4K
12:56 59.38 59.38 59.38 59.38 0.1K
12:57 59.41 59.41 59.41 59.41 0.3K
12:59 59.38 59.38 59.38 59.38 0.9K
13:01 59.40 59.40 59.40 59.40 0.9K
13:02 59.42 59.42 59.42 59.42 0.4K
13:04 59.49 59.49 59.49 59.49 0.6K
13:05 59.49 59.49 59.49 59.49 1.2K
13:07 59.46 59.46 59.46 59.46 0.6K
13:08 59.48 59.48 59.48 59.48 0.6K
13:09 59.48 59.48 59.48 59.48 1.1K
13:10 59.48 59.48 59.47 59.47 11.6K
13:11 59.49 59.49 59.49 59.49 1.6K
13:12 59.50 59.50 59.50 59.50 2.8K
13:15 59.48 59.48 59.48 59.48 0.9K
13:21 59.47 59.47 59.47 59.47 0.2K
13:22 59.43 59.43 59.43 59.43 0.8K
13:28 59.50 59.50 59.50 59.50 0.9K
13:30 59.46 59.49 59.46 59.47 1.7K
13:31 59.49 59.49 59.49 59.49 1.0K
13:34 59.52 59.52 59.52 59.52 0.9K
13:43 59.54 59.54 59.54 59.54 0.3K
13:45 59.57 59.57 59.57 59.57 0.5K
13:47 59.54 59.54 59.54 59.54 0.3K
13:48 59.56 59.56 59.56 59.56 0.2K
13:49 59.59 59.59 59.59 59.59 0.1K
13:50 59.59 59.59 59.59 59.59 0.4K
13:53 59.62 59.62 59.62 59.62 0.3K
13:54 59.61 59.61 59.61 59.61 0.6K
13:55 59.67 59.67 59.65 59.65 3.4K
13:56 59.65 59.68 59.65 59.65 1.4K
13:58 59.62 59.62 59.62 59.62 1.9K
13:59 59.60 59.60 59.60 59.60 0.8K
14:00 59.62 59.62 59.62 59.62 0.7K
14:04 59.66 59.66 59.66 59.66 1.4K
14:05 59.65 59.65 59.64 59.64 0.4K
14:06 59.65 59.65 59.61 59.61 0.8K
14:07 59.61 59.61 59.61 59.61 0.8K
14:08 59.63 59.63 59.63 59.63 1.5K
14:09 59.63 59.63 59.63 59.63 2.0K
14:10 59.63 59.63 59.63 59.63 0.8K
14:11 59.56 59.56 59.56 59.56 0.2K
14:12 59.56 59.56 59.56 59.56 2.4K
14:19 59.59 59.59 59.59 59.59 1.3K
14:20 59.62 59.62 59.62 59.62 0.4K
14:21 59.64 59.64 59.64 59.64 0.4K
14:24 59.63 59.63 59.63 59.63 0.3K
14:25 59.64 59.64 59.64 59.64 1.8K
14:29 59.67 59.67 59.65 59.65 0.6K
14:30 59.65 59.65 59.65 59.65 2.3K
14:31 59.68 59.68 59.65 59.65 2.3K
14:35 59.68 59.68 59.68 59.68 1.6K
14:36 59.68 59.68 59.68 59.68 0.6K
14:37 59.68 59.68 59.67 59.67 2.5K
14:39 59.68 59.68 59.67 59.67 0.8K
14:40 59.67 59.67 59.67 59.67 0.9K
14:44 59.68 59.68 59.68 59.68 0.3K
14:46 59.68 59.68 59.68 59.68 3.3K
14:47 59.65 59.65 59.65 59.65 0.5K
14:48 59.63 59.65 59.63 59.63 2.6K
14:49 59.65 59.66 59.65 59.66 0.8K
14:50 59.68 59.68 59.65 59.65 1.3K
14:52 59.62 59.62 59.62 59.62 6.4K
14:53 59.62 59.64 59.62 59.64 0.7K
14:54 59.60 59.60 59.55 59.59 6.2K
14:55 59.59 59.59 59.59 59.59 0.8K
14:56 59.60 59.61 59.60 59.61 1.1K
14:57 59.60 59.61 59.59 59.59 1.4K
14:59 59.57 59.57 59.57 59.57 1.1K
15:00 59.65 59.65 59.65 59.65 0.3K
15:01 59.63 59.66 59.63 59.66 1.0K
15:02 59.68 59.68 59.67 59.67 1.4K
15:03 59.66 59.67 59.66 59.67 0.3K
15:04 59.67 59.67 59.67 59.67 1.7K
15:05 59.61 59.61 59.58 59.61 12.6K
15:06 59.62 59.64 59.62 59.64 1.2K
15:07 59.64 59.64 59.64 59.64 1.4K
15:08 59.67 59.67 59.66 59.66 0.8K
15:09 59.66 59.66 59.64 59.65 4.7K
15:10 59.66 59.66 59.66 59.66 1.4K
15:11 59.69 59.70 59.69 59.70 1.3K
15:13 59.71 59.74 59.71 59.73 1.1K
15:15 59.77 59.79 59.77 59.79 3.1K
15:16 59.81 59.81 59.81 59.81 0.3K
15:17 59.80 59.80 59.80 59.80 2.1K
15:18 59.78 59.78 59.78 59.78 0.6K
15:19 59.78 59.78 59.78 59.78 0.3K
15:22 59.76 59.79 59.76 59.79 10.6K
15:23 59.78 59.78 59.73 59.73 4.6K
15:24 59.75 59.75 59.75 59.75 0.3K
15:25 59.75 59.77 59.75 59.77 0.4K
15:27 59.75 59.75 59.75 59.75 0.9K
15:28 59.76 59.76 59.76 59.75 0.3K
15:29 59.79 59.79 59.79 59.79 7.3K
15:30 59.78 59.78 59.78 59.78 1.8K
15:31 59.79 59.79 59.77 59.77 2.3K
15:33 59.78 59.79 59.77 59.77 7.3K
15:36 59.72 59.72 59.70 59.70 18.6K
15:38 59.65 59.65 59.65 59.65 0.2K
15:41 59.67 59.69 59.67 59.69 37.8K
15:42 59.67 59.67 59.67 59.67 0.9K
15:43 59.69 59.72 59.69 59.71 2.3K
15:44 59.70 59.71 59.70 59.71 3.8K
15:45 59.76 59.76 59.76 59.76 1.5K
15:48 59.72 59.72 59.72 59.71 3.8K
15:53 59.71 59.71 59.67 59.67 1.0K
15:55 59.72 59.72 59.72 59.72 0.3K
15:59 59.68 59.72 59.68 59.71 3.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available