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
09:31 59.83 59.85 59.83 59.85 5.5K
09:32 59.83 59.98 59.83 59.98 1.1K
09:33 60.00 60.00 60.00 60.00 0.2K
09:34 59.90 59.92 59.90 59.92 0.5K
09:35 59.90 59.90 59.90 59.90 1.7K
09:44 59.93 59.93 59.93 59.93 0.3K
09:46 59.85 59.88 59.85 59.88 0.4K
09:47 59.84 59.84 59.84 59.84 0.1K
09:52 60.06 60.06 60.06 60.06 2.4K
09:54 60.03 60.03 60.03 60.03 0.6K
10:00 60.00 60.00 60.00 60.00 1.0K
10:02 59.99 59.99 59.99 59.99 1.6K
10:05 59.96 59.96 59.96 59.96 0.8K
10:07 59.86 59.86 59.82 59.82 5.5K
10:10 59.87 59.87 59.87 59.87 0.7K
10:15 59.88 59.88 59.88 59.88 0.7K
10:22 59.93 59.93 59.93 59.93 0.7K
10:24 59.98 59.98 59.98 59.98 1.9K
10:25 60.00 60.00 60.00 60.00 0.5K
10:26 59.99 59.99 59.99 59.99 1.1K
10:28 60.04 60.04 60.04 60.04 1.1K
10:35 60.05 60.05 60.04 60.04 1.1K
10:38 60.06 60.06 60.06 60.06 0.3K
10:39 60.07 60.11 60.07 60.11 5.7K
10:40 60.11 60.11 60.11 60.11 2.6K
10:45 60.13 60.13 60.13 60.13 1.3K
10:48 60.16 60.16 60.16 60.16 0.1K
10:49 60.17 60.17 60.17 60.17 2.0K
10:50 60.12 60.12 60.12 60.12 0.8K
10:51 60.15 60.15 60.12 60.12 0.5K
10:52 60.13 60.13 60.11 60.11 0.5K
10:54 60.13 60.13 60.13 60.13 0.1K
10:55 60.12 60.12 60.12 60.12 0.3K
10:56 60.11 60.11 60.11 60.11 0.8K
10:58 60.12 60.12 60.10 60.10 4.6K
11:01 60.09 60.09 60.09 60.09 1.1K
11:04 60.06 60.06 60.06 60.06 0.1K
11:05 60.01 60.01 60.01 60.01 0.3K
11:07 60.08 60.08 60.08 60.08 0.2K
11:08 60.09 60.09 60.09 60.09 0.1K
11:09 60.09 60.09 60.09 60.09 1.0K
11:12 60.03 60.03 60.03 60.03 0.5K
11:14 60.00 60.00 60.00 60.00 0.3K
11:15 59.98 59.98 59.98 59.98 0.5K
11:23 60.01 60.01 60.01 60.01 0.5K
11:25 60.03 60.03 60.03 60.03 0.1K
11:26 60.03 60.05 60.03 60.05 0.7K
11:32 60.06 60.08 60.06 60.08 0.5K
11:34 60.13 60.14 60.13 60.14 2.0K
11:36 60.13 60.13 60.13 60.13 0.5K
11:37 60.13 60.13 60.13 60.13 2.8K
11:44 60.16 60.16 60.16 60.16 1.1K
11:45 60.22 60.22 60.22 60.22 0.3K
11:47 60.24 60.27 60.23 60.27 1.5K
11:50 60.21 60.21 60.21 60.21 1.0K
11:51 60.26 60.26 60.26 60.26 0.3K
11:52 60.26 60.26 60.26 60.26 0.8K
11:53 60.26 60.26 60.26 60.26 0.3K
11:55 60.28 60.28 60.28 60.28 3.0K
11:57 60.29 60.29 60.29 60.29 0.3K
11:58 60.29 60.29 60.29 60.29 0.6K
12:00 60.32 60.32 60.32 60.32 0.7K
12:05 60.27 60.27 60.27 60.27 2.7K
12:14 60.38 60.38 60.38 60.38 0.1K
12:15 60.37 60.37 60.37 60.37 0.2K
12:18 60.32 60.32 60.32 60.32 0.2K
12:20 60.28 60.28 60.28 60.28 0.6K
12:22 60.27 60.27 60.27 60.27 0.4K
12:25 60.31 60.31 60.31 60.31 0.4K
12:28 60.28 60.28 60.28 60.28 0.3K
12:30 60.22 60.22 60.22 60.22 0.1K
12:32 60.27 60.27 60.27 60.27 0.1K
12:35 60.26 60.26 60.26 60.26 0.1K
12:38 60.28 60.28 60.28 60.28 0.1K
12:39 60.29 60.29 60.29 60.29 0.4K
12:43 60.27 60.27 60.27 60.27 2.5K
12:45 60.29 60.29 60.29 60.29 0.1K
12:47 60.29 60.29 60.29 60.29 0.5K
12:49 60.30 60.30 60.30 60.30 1.6K
12:53 60.34 60.34 60.34 60.34 0.1K
12:57 60.38 60.38 60.38 60.38 0.4K
12:58 60.41 60.41 60.41 60.41 0.4K
13:07 60.18 60.18 60.18 60.18 0.9K
13:10 60.22 60.22 60.22 60.22 0.5K
13:15 60.19 60.19 60.19 60.19 1.0K
13:22 60.06 60.06 60.02 60.03 33.3K
13:24 60.03 60.03 60.03 60.03 0.2K
13:25 60.00 60.00 60.00 60.00 0.1K
13:28 60.09 60.09 60.09 60.09 1.8K
13:30 60.11 60.11 60.11 60.11 0.1K
13:31 60.11 60.11 60.11 60.11 0.1K
13:32 60.10 60.11 60.10 60.11 4.7K
13:35 60.14 60.14 60.14 60.14 0.3K
13:39 60.12 60.12 60.10 60.10 6.1K
13:40 60.14 60.14 60.14 60.14 4.0K
13:42 60.10 60.10 60.10 60.10 1.4K
13:43 60.10 60.10 60.10 60.10 2.7K
13:47 60.16 60.16 60.16 60.16 0.1K
13:49 60.12 60.12 60.12 60.12 1.1K
13:52 60.12 60.13 60.12 60.13 0.6K
13:54 60.17 60.17 60.17 60.17 0.2K
13:55 60.17 60.17 60.17 60.17 1.1K
13:59 60.16 60.16 60.16 60.16 0.1K
14:01 60.12 60.12 60.12 60.12 0.5K
14:02 60.15 60.15 60.15 60.15 0.7K
14:05 60.15 60.17 60.15 60.17 2.6K
14:10 60.17 60.17 60.17 60.17 0.1K
14:11 60.15 60.15 60.15 60.15 0.5K
14:12 60.14 60.18 60.14 60.18 0.7K
14:15 60.10 60.12 60.10 60.12 1.8K
14:21 60.16 60.16 60.16 60.16 0.3K
14:22 60.17 60.17 60.15 60.16 7.5K
14:24 60.20 60.20 60.20 60.20 0.3K
14:25 60.21 60.21 60.21 60.21 0.5K
14:30 60.16 60.16 60.16 60.16 0.3K
14:31 60.12 60.12 60.12 60.12 2.2K
14:35 60.20 60.20 60.19 60.19 0.7K
14:36 60.20 60.20 60.20 60.20 0.8K
14:41 60.13 60.13 60.13 60.13 1.4K
14:42 60.16 60.16 60.16 60.16 0.2K
14:43 60.14 60.14 60.14 60.14 0.1K
14:46 60.15 60.15 60.15 60.15 0.4K
14:47 60.14 60.14 60.14 60.14 1.3K
14:50 60.15 60.15 60.15 60.15 0.3K
14:52 60.11 60.15 60.11 60.15 7.7K
14:53 60.17 60.17 60.17 60.17 0.6K
14:54 60.17 60.18 60.17 60.18 0.3K
14:57 60.15 60.21 60.15 60.15 1.2K
14:58 60.21 60.21 60.21 60.21 1.2K
15:00 60.12 60.12 60.12 60.12 0.4K
15:02 60.07 60.07 60.07 60.07 1.8K
15:04 60.13 60.13 60.09 60.09 2.2K
15:05 60.11 60.11 60.08 60.08 0.6K
15:07 60.11 60.12 60.11 60.12 1.4K
15:09 60.15 60.15 60.13 60.13 1.8K
15:12 60.09 60.09 60.09 60.09 1.2K
15:14 60.09 60.10 60.09 60.10 0.3K
15:15 60.10 60.10 60.05 60.10 0.6K
15:17 60.08 60.10 60.08 60.10 0.9K
15:19 60.10 60.10 60.07 60.07 0.4K
15:20 60.12 60.12 60.10 60.10 0.6K
15:21 60.10 60.10 60.06 60.06 3.4K
15:22 60.12 60.12 60.10 60.10 2.6K
15:23 60.11 60.11 60.11 60.11 0.6K
15:24 60.12 60.12 60.12 60.12 143.6K
15:26 60.14 60.14 60.14 60.14 0.5K
15:27 60.15 60.15 60.12 60.12 19.8K
15:28 60.14 60.16 60.14 60.15 7.1K
15:29 60.14 60.14 60.14 60.14 0.5K
15:30 60.13 60.13 60.13 60.13 1.1K
15:31 60.11 60.11 60.11 60.11 0.5K
15:33 60.12 60.14 60.12 60.14 2.5K
15:36 60.17 60.17 60.17 60.17 0.3K
15:37 60.10 60.10 60.10 60.10 1.4K
15:38 60.12 60.13 60.11 60.11 3.6K
15:41 60.14 60.14 60.14 60.14 0.8K
15:42 60.14 60.14 60.14 60.14 0.5K
15:43 60.11 60.12 60.11 60.12 2.4K
15:45 60.13 60.13 60.11 60.11 0.9K
15:46 60.12 60.12 60.12 60.12 0.6K
15:47 60.13 60.13 60.12 60.12 2.6K
15:50 60.15 60.15 60.15 60.15 0.4K
15:51 60.13 60.13 60.13 60.13 0.4K
15:52 60.15 60.15 60.15 60.15 0.4K
15:53 60.14 60.14 60.12 60.12 2.0K
15:54 60.16 60.16 60.16 60.16 0.9K
15:55 60.12 60.12 60.11 60.11 3.3K
15:57 60.08 60.08 60.07 60.08 0.4K
15:58 60.06 60.06 60.04 60.04 0.7K
15:59 60.05 60.09 60.05 60.06 7.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available