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 59.08 59.08 59.08 59.08 2.7K
09:34 59.00 59.00 59.00 59.00 0.1K
09:36 59.03 59.03 59.03 59.03 0.3K
09:38 59.00 59.00 59.00 59.00 0.8K
09:44 58.93 58.93 58.93 58.93 0.5K
09:46 59.08 59.08 59.08 59.08 1.1K
09:53 59.11 59.11 59.11 59.11 0.4K
09:56 59.08 59.08 59.08 59.08 0.2K
09:58 59.12 59.12 59.12 59.12 0.5K
10:00 59.24 59.24 59.22 59.22 1.1K
10:01 59.29 59.29 59.21 59.21 6.0K
10:02 59.22 59.22 59.22 59.22 0.2K
10:03 59.12 59.12 59.12 59.12 0.3K
10:04 59.13 59.13 59.05 59.07 3.5K
10:05 59.00 59.00 59.00 59.00 11.2K
10:06 59.04 59.04 59.01 59.04 1.8K
10:07 58.98 58.98 58.98 58.97 0.5K
10:10 59.12 59.12 59.12 59.12 0.7K
10:11 59.18 59.18 59.18 59.18 0.5K
10:12 59.12 59.19 59.12 59.17 0.5K
10:13 59.28 59.29 59.23 59.29 2.1K
10:15 59.22 59.22 59.22 59.22 0.5K
10:16 59.32 59.32 59.32 59.32 0.3K
10:18 59.17 59.17 59.17 59.17 0.2K
10:19 59.14 59.14 59.14 59.14 0.5K
10:21 59.27 59.27 59.27 59.27 0.4K
10:22 59.25 59.25 59.25 59.25 0.4K
10:25 59.18 59.18 59.18 59.18 0.4K
10:27 59.20 59.20 59.20 59.20 0.5K
10:29 59.16 59.16 59.16 59.16 0.8K
10:30 59.15 59.18 59.15 59.18 1.2K
10:31 59.15 59.15 59.15 59.15 0.8K
10:32 59.18 59.21 59.18 59.21 2.9K
10:33 59.22 59.22 59.22 59.22 0.5K
10:34 59.26 59.26 59.26 59.26 0.5K
10:36 59.29 59.29 59.29 59.29 0.7K
10:39 59.18 59.22 59.18 59.22 1.2K
10:40 59.22 59.22 59.20 59.20 3.5K
10:41 59.20 59.21 59.20 59.21 0.9K
10:42 59.23 59.23 59.23 59.23 1.6K
10:43 59.22 59.22 59.22 59.22 0.6K
10:45 59.25 59.25 59.25 59.25 1.8K
10:46 59.24 59.24 59.21 59.21 3.6K
10:49 59.11 59.15 59.11 59.15 1.0K
10:51 59.21 59.21 59.21 59.21 0.6K
10:56 59.18 59.18 59.16 59.16 0.2K
10:57 59.24 59.24 59.24 59.24 3.1K
10:58 59.25 59.25 59.25 59.25 0.8K
10:59 59.27 59.27 59.27 59.27 0.5K
11:01 59.26 59.26 59.26 59.26 1.3K
11:02 59.26 59.26 59.26 59.26 0.8K
11:05 59.28 59.28 59.28 59.28 0.9K
11:06 59.29 59.29 59.29 59.29 0.1K
11:07 59.26 59.26 59.26 59.26 0.2K
11:09 59.23 59.23 59.23 59.23 0.2K
11:10 59.23 59.23 59.23 59.23 0.1K
11:11 59.25 59.26 59.24 59.24 1.2K
11:12 59.28 59.28 59.25 59.25 2.4K
11:13 59.24 59.27 59.24 59.27 1.0K
11:16 59.24 59.24 59.24 59.24 0.3K
11:18 59.25 59.25 59.25 59.25 1.1K
11:22 59.27 59.27 59.27 59.27 0.3K
11:27 59.24 59.24 59.24 59.24 2.6K
11:28 59.22 59.22 59.22 59.22 0.6K
11:29 59.24 59.24 59.16 59.16 0.7K
11:31 59.18 59.18 59.18 59.18 0.4K
11:32 59.13 59.13 59.13 59.13 0.2K
11:33 59.13 59.18 59.13 59.18 1.8K
11:34 59.18 59.18 59.18 59.18 1.3K
11:35 59.14 59.14 59.14 59.14 0.7K
11:36 59.14 59.14 59.14 59.14 0.3K
11:40 59.13 59.13 59.13 59.13 0.1K
11:41 59.13 59.13 59.13 59.13 0.2K
11:42 59.12 59.12 59.12 59.12 0.9K
11:43 59.06 59.11 59.06 59.11 1.3K
11:44 59.10 59.10 59.10 59.10 0.8K
11:51 59.10 59.10 59.10 59.10 0.1K
11:52 59.12 59.12 59.10 59.12 0.7K
11:54 59.09 59.09 59.09 59.09 0.5K
11:58 59.01 59.01 59.01 59.01 0.5K
12:00 59.06 59.06 59.06 59.06 0.3K
12:01 59.06 59.06 59.06 59.06 0.2K
12:02 59.04 59.04 59.04 59.04 0.1K
12:03 59.08 59.08 59.06 59.06 1.2K
12:04 59.05 59.05 59.05 59.05 0.5K
12:06 59.02 59.02 59.02 59.02 0.3K
12:09 59.02 59.02 59.01 59.01 0.8K
12:10 59.02 59.02 59.02 59.02 0.4K
12:11 58.99 58.99 58.98 58.98 0.9K
12:12 58.97 58.97 58.97 58.97 0.4K
12:16 58.94 58.94 58.94 58.94 0.1K
12:19 58.97 59.01 58.97 59.01 0.6K
12:20 59.00 59.00 59.00 59.00 0.8K
12:24 59.03 59.03 59.03 59.03 0.5K
12:25 59.04 59.04 59.04 59.04 0.1K
12:26 59.04 59.04 59.04 59.04 0.3K
12:27 59.03 59.03 59.03 59.03 0.1K
12:30 59.05 59.05 59.03 59.03 0.7K
12:32 59.05 59.05 59.05 59.06 0.5K
12:34 59.08 59.08 59.08 59.08 1.6K
12:36 59.05 59.05 59.05 59.05 0.4K
12:37 59.05 59.05 59.05 59.05 0.6K
12:40 59.03 59.03 59.03 59.03 1.4K
12:43 59.05 59.05 59.05 59.05 0.9K
12:47 59.05 59.05 59.05 59.05 0.4K
12:50 59.04 59.04 59.04 59.04 0.1K
12:51 59.01 59.01 59.01 59.01 0.1K
12:52 59.04 59.04 59.03 59.03 0.2K
12:53 59.08 59.08 59.08 59.08 0.3K
12:54 59.07 59.07 59.07 59.07 0.5K
12:55 59.08 59.08 59.08 59.08 0.2K
12:57 59.06 59.06 59.06 59.06 0.2K
13:01 59.08 59.08 59.08 59.08 0.1K
13:02 59.09 59.09 59.09 59.09 0.1K
13:04 59.07 59.09 59.07 59.09 1.0K
13:05 59.08 59.08 59.08 59.08 1.9K
13:12 59.03 59.03 59.02 59.03 2.4K
13:13 59.03 59.03 59.03 59.03 0.7K
13:15 59.02 59.04 59.02 59.04 0.5K
13:16 59.02 59.02 59.02 59.02 0.3K
13:17 59.03 59.03 59.03 59.03 1.6K
13:18 59.01 59.03 59.01 59.03 1.3K
13:20 59.03 59.03 59.03 59.03 3.2K
13:21 59.03 59.03 59.03 59.03 1.2K
13:22 59.02 59.02 59.02 59.02 0.6K
13:24 59.00 59.00 59.00 59.00 0.1K
13:25 59.02 59.02 59.02 59.02 0.7K
13:27 59.05 59.05 59.05 59.05 1.1K
13:28 59.08 59.08 59.07 59.07 0.3K
13:30 59.06 59.06 59.06 59.06 0.5K
13:31 59.05 59.05 59.05 59.05 0.7K
13:32 59.06 59.06 59.06 59.06 0.5K
13:34 59.07 59.07 59.07 59.07 0.6K
13:37 59.10 59.10 59.10 59.10 0.1K
13:38 59.04 59.04 59.04 59.04 0.4K
13:40 59.12 59.15 59.11 59.15 1.8K
13:41 59.15 59.15 59.15 59.15 0.5K
13:44 59.14 59.14 59.14 59.14 0.2K
13:49 59.13 59.13 59.13 59.13 0.5K
13:53 59.12 59.12 59.12 59.12 19.9K
13:56 59.12 59.12 59.12 59.12 36.8K
13:57 59.13 59.13 59.13 59.13 0.1K
13:58 59.15 59.15 59.15 59.15 0.2K
13:59 59.19 59.21 59.17 59.21 3.5K
14:04 59.23 59.23 59.23 59.23 0.2K
14:05 59.23 59.23 59.23 59.23 1.3K
14:06 59.25 59.25 59.25 59.25 1.9K
14:09 59.25 59.26 59.25 59.25 5.8K
14:10 59.23 59.26 59.23 59.26 0.7K
14:13 59.23 59.23 59.23 59.23 0.5K
14:14 59.24 59.24 59.24 59.24 0.5K
14:15 59.23 59.23 59.23 59.23 0.2K
14:16 59.23 59.23 59.23 59.23 0.1K
14:17 59.23 59.23 59.23 59.24 0.4K
14:18 59.23 59.23 59.23 59.23 1.2K
14:20 59.22 59.22 59.21 59.21 0.8K
14:21 59.21 59.21 59.20 59.20 0.8K
14:22 59.21 59.21 59.21 59.21 0.4K
14:24 59.22 59.22 59.22 59.22 0.1K
14:26 59.23 59.23 59.21 59.23 1.3K
14:27 59.23 59.23 59.23 59.23 1.1K
14:29 59.23 59.23 59.23 59.23 0.2K
14:31 59.23 59.25 59.21 59.23 1.4K
14:33 59.25 59.26 59.25 59.25 0.7K
14:34 59.23 59.23 59.23 59.23 1.0K
14:35 59.25 59.25 59.25 59.25 0.4K
14:36 59.27 59.29 59.27 59.29 0.9K
14:37 59.30 59.30 59.30 59.30 0.2K
14:39 59.26 59.27 59.26 59.27 0.7K
14:41 59.30 59.30 59.28 59.28 0.6K
14:44 59.29 59.29 59.29 59.29 0.3K
14:45 59.30 59.30 59.30 59.30 0.4K
14:46 59.25 59.25 59.25 59.25 4.0K
14:47 59.28 59.29 59.28 59.29 0.8K
14:50 59.34 59.35 59.33 59.35 1.5K
14:51 59.37 59.37 59.37 59.37 0.4K
14:52 59.34 59.34 59.34 59.34 1.3K
14:54 59.31 59.31 59.31 59.31 0.8K
15:00 59.28 59.28 59.28 59.28 0.9K
15:01 59.30 59.31 59.29 59.30 2.1K
15:02 59.29 59.31 59.29 59.31 4.0K
15:03 59.30 59.30 59.28 59.28 0.5K
15:04 59.32 59.32 59.32 59.32 5.2K
15:05 59.36 59.37 59.35 59.37 1.0K
15:06 59.35 59.37 59.35 59.36 4.5K
15:08 59.31 59.31 59.30 59.30 0.4K
15:09 59.30 59.31 59.30 59.31 0.4K
15:10 59.31 59.32 59.31 59.32 2.3K
15:11 59.29 59.29 59.26 59.29 18.3K
15:12 59.27 59.27 59.24 59.24 3.9K
15:13 59.26 59.26 59.25 59.25 1.1K
15:14 59.25 59.25 59.25 59.25 0.2K
15:15 59.22 59.24 59.22 59.24 1.5K
15:16 59.25 59.27 59.23 59.27 2.9K
15:17 59.25 59.27 59.23 59.27 2.1K
15:18 59.25 59.26 59.25 59.26 0.3K
15:19 59.23 59.25 59.23 59.25 1.0K
15:20 59.24 59.24 59.22 59.24 14.8K
15:22 59.22 59.22 59.22 59.22 0.7K
15:23 59.20 59.20 59.19 59.19 1.8K
15:24 59.20 59.21 59.20 59.21 1.6K
15:25 59.23 59.23 59.23 59.23 0.6K
15:26 59.21 59.21 59.20 59.20 0.6K
15:27 59.20 59.20 59.19 59.20 1.2K
15:28 59.24 59.24 59.22 59.23 2.1K
15:29 59.21 59.24 59.21 59.24 2.0K
15:30 59.22 59.23 59.22 59.23 2.7K
15:31 59.21 59.25 59.21 59.25 1.6K
15:32 59.25 59.25 59.18 59.20 2.5K
15:34 59.22 59.22 59.20 59.22 1.9K
15:35 59.20 59.21 59.20 59.21 19.9K
15:36 59.20 59.22 59.20 59.22 6.1K
15:37 59.22 59.22 59.22 59.22 0.3K
15:38 59.23 59.24 59.23 59.24 1.0K
15:41 59.23 59.23 59.23 59.23 1.5K
15:42 59.21 59.23 59.20 59.23 0.9K
15:43 59.23 59.23 59.23 59.23 0.2K
15:44 59.23 59.24 59.23 59.24 1.7K
15:45 59.23 59.23 59.23 59.23 0.7K
15:46 59.22 59.22 59.21 59.21 0.2K
15:47 59.23 59.23 59.23 59.23 0.6K
15:48 59.23 59.24 59.23 59.24 2.1K
15:49 59.21 59.21 59.21 59.21 0.2K
15:50 59.23 59.23 59.19 59.22 1.6K
15:51 59.23 59.23 59.21 59.21 0.7K
15:52 59.23 59.26 59.23 59.26 5.5K
15:53 59.28 59.28 59.26 59.26 0.6K
15:54 59.26 59.28 59.26 59.28 2.3K
15:55 59.24 59.24 59.24 59.24 0.5K
15:56 59.23 59.23 59.22 59.22 1.1K
15:57 59.22 59.23 59.22 59.22 1.6K
15:58 59.22 59.22 59.20 59.20 4.1K
15:59 59.24 59.25 59.20 59.20 4.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available