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 59.58 59.58 59.58 59.58 6.8K
09:31 59.49 59.49 59.49 59.49 0.4K
09:33 59.40 59.40 59.40 59.40 3.4K
09:45 59.32 59.32 59.32 59.32 0.4K
09:48 59.43 59.43 59.43 59.43 0.9K
09:55 59.55 59.55 59.55 59.55 0.6K
09:58 59.46 59.46 59.46 59.46 0.6K
10:00 59.49 59.49 59.49 59.49 1.0K
10:06 59.45 59.45 59.45 59.45 0.1K
10:08 59.46 59.46 59.46 59.46 0.6K
10:12 59.48 59.48 59.48 59.48 0.2K
10:13 59.43 59.47 59.43 59.47 0.5K
10:14 59.46 59.46 59.43 59.43 0.6K
10:16 59.39 59.39 59.39 59.39 0.7K
10:24 59.44 59.44 59.44 59.44 0.5K
10:26 59.47 59.47 59.47 59.47 0.3K
10:27 59.48 59.48 59.48 59.48 0.4K
10:28 59.52 59.52 59.52 59.52 0.6K
10:34 59.71 59.71 59.71 59.71 0.5K
10:35 59.69 59.71 59.69 59.71 2.3K
10:39 59.78 59.78 59.78 59.78 0.5K
10:40 59.76 59.80 59.76 59.80 1.0K
10:43 59.71 59.71 59.71 59.71 0.6K
10:50 59.72 59.72 59.72 59.72 0.5K
10:55 59.64 59.64 59.64 59.64 0.2K
10:56 59.67 59.67 59.66 59.66 0.7K
11:03 59.50 59.50 59.50 59.50 0.4K
11:06 59.43 59.43 59.40 59.41 1.1K
11:07 59.43 59.43 59.43 59.43 1.5K
11:08 59.45 59.45 59.45 59.45 0.6K
11:11 59.42 59.45 59.42 59.45 0.4K
11:12 59.40 59.40 59.40 59.40 0.5K
11:13 59.38 59.38 59.38 59.38 0.2K
11:14 59.37 59.37 59.37 59.37 1.6K
11:22 59.39 59.39 59.39 59.39 1.0K
11:25 59.42 59.42 59.42 59.42 0.5K
11:26 59.41 59.41 59.41 59.41 0.5K
11:27 59.38 59.38 59.36 59.36 0.8K
11:31 59.32 59.32 59.32 59.32 0.4K
11:32 59.39 59.39 59.39 59.39 0.2K
11:33 59.43 59.44 59.41 59.44 2.3K
11:35 59.46 59.47 59.43 59.43 3.3K
11:36 59.39 59.39 59.37 59.37 1.1K
11:37 59.41 59.41 59.41 59.41 0.8K
11:38 59.41 59.41 59.41 59.41 0.4K
11:39 59.42 59.42 59.42 59.42 0.3K
11:43 59.38 59.41 59.38 59.39 2.7K
11:47 59.41 59.41 59.40 59.40 0.6K
11:49 59.41 59.41 59.41 59.41 0.7K
11:51 59.40 59.40 59.40 59.40 2.3K
11:52 59.47 59.47 59.47 59.47 0.2K
11:56 59.43 59.47 59.43 59.45 1.5K
11:58 59.45 59.45 59.45 59.45 0.5K
12:01 59.37 59.37 59.37 59.37 1.4K
12:06 59.41 59.41 59.41 59.41 0.3K
12:07 59.48 59.48 59.48 59.48 0.5K
12:11 59.56 59.56 59.56 59.56 0.5K
12:14 59.56 59.56 59.56 59.56 0.4K
12:15 59.53 59.53 59.53 59.53 1.0K
12:16 59.59 59.59 59.59 59.59 0.3K
12:18 59.60 59.60 59.60 59.60 0.1K
12:19 59.62 59.62 59.62 59.62 1.0K
12:21 59.54 59.54 59.54 59.53 0.7K
12:23 59.51 59.54 59.51 59.54 1.1K
12:24 59.56 59.56 59.54 59.54 1.5K
12:27 59.53 59.53 59.53 59.53 0.6K
12:29 59.52 59.52 59.51 59.52 1.5K
12:30 59.53 59.53 59.53 59.53 0.2K
12:33 59.54 59.54 59.51 59.51 0.8K
12:36 59.45 59.45 59.45 59.45 1.2K
12:41 59.47 59.47 59.47 59.47 0.2K
12:42 59.46 59.46 59.46 59.46 0.5K
12:45 59.52 59.52 59.49 59.49 4.1K
12:49 59.52 59.52 59.52 59.52 0.3K
12:52 59.46 59.48 59.46 59.48 1.0K
12:53 59.43 59.43 59.43 59.43 0.6K
12:55 59.45 59.45 59.45 59.45 0.3K
12:56 59.40 59.40 59.40 59.40 0.1K
12:58 59.35 59.38 59.35 59.38 1.2K
13:00 59.42 59.42 59.39 59.39 1.7K
13:04 59.37 59.37 59.37 59.37 0.6K
13:05 59.42 59.42 59.42 59.42 0.3K
13:06 59.41 59.41 59.41 59.41 0.3K
13:07 59.41 59.41 59.39 59.39 2.0K
13:08 59.40 59.40 59.40 59.40 0.3K
13:11 59.33 59.33 59.33 59.33 1.1K
13:12 59.32 59.33 59.32 59.33 0.4K
13:13 59.34 59.35 59.34 59.35 0.2K
13:14 59.34 59.37 59.34 59.37 1.2K
13:15 59.34 59.34 59.34 59.34 1.0K
13:17 59.30 59.30 59.30 59.30 0.6K
13:18 59.33 59.33 59.33 59.33 0.2K
13:21 59.36 59.36 59.36 59.36 0.8K
13:23 59.36 59.36 59.36 59.36 0.2K
13:25 59.36 59.36 59.36 59.36 0.3K
13:29 59.35 59.35 59.35 59.35 0.1K
13:30 59.34 59.34 59.34 59.34 0.7K
13:31 59.31 59.31 59.28 59.28 4.3K
13:36 59.33 59.33 59.33 59.33 0.2K
13:37 59.35 59.35 59.35 59.35 0.7K
13:38 59.34 59.34 59.34 59.34 0.2K
13:39 59.30 59.30 59.30 59.30 0.3K
13:41 59.30 59.30 59.30 59.30 0.6K
13:42 59.25 59.25 59.24 59.24 0.3K
13:43 59.26 59.26 59.26 59.26 0.3K
13:44 59.28 59.28 59.28 59.28 0.3K
13:46 59.29 59.29 59.29 59.29 0.3K
13:51 59.31 59.31 59.31 59.31 0.5K
13:53 59.30 59.30 59.30 59.30 3.0K
13:55 59.36 59.36 59.36 59.36 1.0K
13:59 59.30 59.30 59.30 59.30 1.6K
14:04 59.27 59.32 59.27 59.32 2.4K
14:09 59.26 59.26 59.26 59.26 0.4K
14:11 59.25 59.25 59.25 59.25 0.2K
14:12 59.26 59.26 59.26 59.26 0.1K
14:14 59.25 59.25 59.25 59.25 0.3K
14:16 59.30 59.30 59.30 59.30 2.3K
14:22 59.17 59.17 59.17 59.17 1.3K
14:23 59.15 59.15 59.15 59.15 0.5K
14:24 59.16 59.16 59.16 59.16 2.5K
14:25 59.18 59.23 59.17 59.23 2.4K
14:29 59.19 59.19 59.19 59.19 1.8K
14:30 59.24 59.24 59.24 59.24 0.7K
14:31 59.35 59.35 59.33 59.33 0.4K
14:32 59.29 59.29 59.29 59.29 2.6K
14:33 59.31 59.31 59.31 59.31 0.7K
14:34 59.31 59.31 59.31 59.31 0.5K
14:36 59.30 59.30 59.30 59.30 0.5K
14:37 59.23 59.23 59.23 59.23 0.4K
14:39 59.22 59.22 59.22 59.22 0.8K
14:41 59.08 59.08 59.08 59.08 0.4K
14:42 59.01 59.01 58.97 58.97 2.4K
14:43 59.08 59.08 59.08 59.08 2.2K
14:44 59.11 59.12 59.11 59.12 2.3K
14:48 59.05 59.05 59.05 59.05 0.6K
14:53 59.13 59.13 59.13 59.12 1.7K
14:55 59.20 59.20 59.20 59.20 0.9K
14:57 59.16 59.16 59.16 59.16 0.3K
14:59 59.32 59.32 59.32 59.32 0.9K
15:00 59.26 59.26 59.26 59.26 2.8K
15:01 59.19 59.25 59.19 59.25 14.6K
15:03 59.28 59.28 59.24 59.27 1.5K
15:04 59.26 59.26 59.26 59.26 0.6K
15:05 59.23 59.28 59.23 59.28 1.0K
15:06 59.29 59.29 59.26 59.27 1.8K
15:07 59.23 59.23 59.19 59.19 1.5K
15:08 59.25 59.27 59.24 59.24 2.2K
15:10 59.30 59.31 59.30 59.31 0.8K
15:11 59.34 59.34 59.34 59.34 0.6K
15:12 59.37 59.37 59.37 59.37 0.3K
15:14 59.39 59.44 59.39 59.44 2.1K
15:15 59.45 59.47 59.45 59.47 15.1K
15:16 59.45 59.45 59.41 59.41 1.5K
15:17 59.37 59.37 59.37 59.37 0.4K
15:18 59.36 59.38 59.36 59.38 1.0K
15:19 59.35 59.35 59.35 59.35 0.4K
15:20 59.36 59.36 59.36 59.36 0.8K
15:21 59.41 59.41 59.33 59.33 0.6K
15:22 59.33 59.33 59.28 59.29 3.8K
15:24 59.27 59.30 59.27 59.30 3.7K
15:25 59.33 59.33 59.30 59.30 0.4K
15:26 59.28 59.28 59.28 59.28 0.6K
15:29 59.25 59.25 59.21 59.21 2.5K
15:30 59.25 59.25 59.21 59.24 2.6K
15:31 59.26 59.26 59.25 59.24 7.2K
15:32 59.20 59.20 59.20 59.20 3.2K
15:33 59.17 59.17 59.17 59.17 0.5K
15:34 59.17 59.18 59.17 59.18 0.5K
15:35 59.19 59.25 59.19 59.24 2.8K
15:36 59.22 59.27 59.22 59.27 2.8K
15:39 59.21 59.21 59.21 59.21 0.5K
15:40 59.18 59.18 59.18 59.18 0.4K
15:41 59.21 59.22 59.21 59.22 2.3K
15:42 59.21 59.21 59.21 59.21 12.9K
15:43 59.18 59.19 59.18 59.18 6.4K
15:46 59.15 59.15 59.15 59.15 1.6K
15:47 59.16 59.16 59.14 59.14 2.5K
15:50 59.16 59.16 59.14 59.14 6.8K
15:51 59.17 59.17 59.13 59.13 0.5K
15:52 59.10 59.10 59.09 59.09 1.3K
15:53 59.09 59.12 59.09 59.12 1.9K
15:54 59.12 59.20 59.12 59.20 4.7K
15:55 59.14 59.14 59.14 59.14 0.3K
15:56 59.11 59.12 59.11 59.12 2.3K
15:57 59.12 59.13 59.11 59.13 7.1K
15:58 59.12 59.13 59.12 59.13 5.3K
15:59 59.13 59.14 59.11 59.11 6.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available