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 59.81 59.81 59.81 59.81 6.4K
09:31 59.89 59.89 59.89 59.89 1.0K
09:32 59.94 59.94 59.94 59.94 0.4K
09:33 59.97 59.97 59.97 59.97 0.4K
09:35 60.00 60.03 60.00 60.03 0.8K
09:38 60.09 60.09 60.09 60.09 0.8K
09:42 60.11 60.11 60.11 60.11 1.0K
09:44 60.09 60.09 60.09 60.09 0.1K
09:46 60.07 60.07 60.07 60.07 0.2K
09:47 60.12 60.12 60.12 60.12 0.1K
09:49 60.09 60.09 60.09 60.09 0.4K
09:50 60.10 60.10 60.10 60.10 0.9K
09:51 60.14 60.14 60.14 60.14 1.1K
09:53 60.04 60.09 60.04 60.09 1.7K
09:55 60.07 60.07 60.07 60.07 1.4K
09:58 59.92 59.92 59.92 59.92 0.5K
10:00 59.99 59.99 59.99 59.99 0.8K
10:03 59.96 59.96 59.93 59.93 3.0K
10:04 59.96 59.96 59.96 59.96 0.4K
10:07 59.93 59.93 59.93 59.92 0.8K
10:08 59.99 59.99 59.99 59.99 0.7K
10:09 60.00 60.00 60.00 60.00 1.0K
10:12 59.96 59.96 59.89 59.89 1.4K
10:13 59.89 59.89 59.89 59.89 0.1K
10:16 59.84 59.84 59.84 59.84 1.0K
10:19 59.82 59.82 59.82 59.81 0.2K
10:20 59.86 59.87 59.86 59.87 1.1K
10:25 59.86 59.86 59.86 59.86 0.1K
10:28 59.85 59.85 59.85 59.85 0.3K
10:32 59.83 59.83 59.83 59.83 0.2K
10:33 59.86 59.86 59.84 59.84 3.0K
10:34 59.90 59.90 59.89 59.89 1.7K
10:35 59.87 59.89 59.87 59.89 0.3K
10:37 59.88 59.89 59.88 59.89 0.6K
10:40 59.91 59.91 59.90 59.90 1.7K
10:42 59.85 59.85 59.85 59.85 1.0K
10:45 59.76 59.76 59.76 59.76 0.6K
10:46 59.87 59.87 59.87 59.87 0.8K
10:51 59.82 59.84 59.82 59.84 2.0K
10:52 59.82 59.82 59.82 59.82 0.1K
10:53 59.80 59.80 59.80 59.80 0.1K
10:56 59.76 59.78 59.75 59.75 2.4K
10:58 59.74 59.74 59.74 59.74 0.4K
11:01 59.67 59.67 59.63 59.63 1.6K
11:02 59.66 59.66 59.66 59.66 0.3K
11:04 59.65 59.69 59.65 59.67 4.7K
11:06 59.67 59.67 59.62 59.62 0.6K
11:07 59.61 59.61 59.61 59.61 0.1K
11:08 59.62 59.62 59.62 59.62 0.4K
11:09 59.59 59.59 59.59 59.59 0.2K
11:10 59.58 59.58 59.58 59.58 0.1K
11:11 59.60 59.60 59.60 59.60 0.4K
11:12 59.63 59.63 59.63 59.63 1.1K
11:20 59.66 59.66 59.66 59.66 1.7K
11:22 59.60 59.60 59.57 59.57 2.3K
11:23 59.56 59.57 59.56 59.57 0.6K
11:24 59.57 59.57 59.57 59.57 0.2K
11:25 59.56 59.56 59.56 59.56 0.7K
11:26 59.57 59.57 59.57 59.57 0.8K
11:27 59.58 59.58 59.58 59.58 0.6K
11:29 59.58 59.58 59.58 59.57 0.3K
11:33 59.64 59.64 59.59 59.59 2.5K
11:34 59.64 59.64 59.64 59.64 2.0K
11:38 59.57 59.57 59.57 59.57 0.6K
11:39 59.57 59.57 59.55 59.55 1.4K
11:40 59.58 59.58 59.58 59.58 1.8K
11:41 59.58 59.58 59.58 59.58 0.1K
11:42 59.58 59.58 59.58 59.57 0.5K
11:45 59.53 59.53 59.53 59.53 4.5K
11:46 59.52 59.52 59.52 59.52 0.4K
11:48 59.46 59.46 59.46 59.46 0.4K
11:49 59.47 59.47 59.47 59.47 2.0K
11:52 59.53 59.53 59.53 59.53 1.7K
11:54 59.55 59.55 59.55 59.55 1.1K
11:57 59.48 59.48 59.48 59.48 0.4K
11:58 59.43 59.43 59.43 59.43 0.2K
11:59 59.42 59.42 59.42 59.42 0.8K
12:03 59.43 59.43 59.43 59.43 0.5K
12:04 59.44 59.44 59.44 59.44 0.1K
12:05 59.47 59.47 59.47 59.47 1.1K
12:10 59.51 59.51 59.50 59.50 2.0K
12:11 59.51 59.51 59.51 59.51 0.3K
12:15 59.45 59.45 59.43 59.43 1.6K
12:20 59.39 59.39 59.39 59.39 0.2K
12:22 59.43 59.43 59.43 59.43 0.2K
12:25 59.42 59.42 59.42 59.42 1.7K
12:28 59.46 59.46 59.46 59.46 0.2K
12:29 59.45 59.45 59.45 59.45 0.2K
12:31 59.44 59.44 59.44 59.44 0.1K
12:33 59.43 59.43 59.43 59.43 0.2K
12:35 59.44 59.44 59.44 59.44 0.2K
12:37 59.42 59.42 59.42 59.42 0.2K
12:39 59.39 59.39 59.39 59.39 0.3K
12:42 59.34 59.34 59.34 59.34 0.7K
12:56 59.31 59.31 59.26 59.26 1.3K
13:00 59.19 59.19 59.19 59.19 0.2K
13:03 59.30 59.30 59.30 59.30 0.1K
13:05 59.25 59.25 59.25 59.25 0.6K
13:09 59.25 59.25 59.25 59.25 0.2K
13:10 59.21 59.24 59.21 59.24 0.4K
13:12 59.19 59.19 59.19 59.19 7.4K
13:13 59.21 59.21 59.21 59.21 0.5K
13:15 59.25 59.25 59.25 59.25 0.3K
13:16 59.33 59.33 59.33 59.33 0.5K
13:17 59.32 59.32 59.32 59.32 0.1K
13:18 59.33 59.33 59.33 59.33 0.4K
13:19 59.34 59.35 59.34 59.35 0.9K
13:23 59.30 59.30 59.30 59.30 0.3K
13:27 59.35 59.35 59.35 59.34 0.1K
13:29 59.36 59.41 59.36 59.41 0.5K
13:32 59.40 59.40 59.38 59.38 0.9K
13:34 59.45 59.45 59.45 59.45 0.2K
13:36 59.39 59.39 59.39 59.39 0.7K
13:42 59.40 59.40 59.40 59.40 0.2K
13:45 59.43 59.43 59.43 59.43 0.4K
13:50 59.40 59.40 59.40 59.40 1.4K
13:55 59.49 59.49 59.49 59.49 0.8K
13:59 59.51 59.52 59.51 59.52 2.6K
14:00 59.49 59.49 59.49 59.49 0.1K
14:02 59.50 59.50 59.50 59.50 0.8K
14:05 59.52 59.52 59.52 59.52 59.1K
14:07 59.50 59.50 59.50 59.50 6.5K
14:10 59.52 59.52 59.50 59.50 1.7K
14:12 59.52 59.52 59.52 59.52 0.3K
14:13 59.53 59.53 59.53 59.53 0.3K
14:15 59.49 59.49 59.49 59.49 0.3K
14:18 59.53 59.53 59.53 59.53 0.1K
14:19 59.54 59.54 59.54 59.54 0.1K
14:20 59.52 59.52 59.52 59.52 0.2K
14:21 59.54 59.54 59.54 59.54 0.3K
14:23 59.54 59.54 59.52 59.52 2.3K
14:24 59.53 59.53 59.53 59.53 1.6K
14:26 59.58 59.58 59.51 59.51 1.1K
14:27 59.59 59.59 59.59 59.59 5.7K
14:29 59.50 59.54 59.50 59.54 1.2K
14:30 59.55 59.55 59.55 59.55 1.3K
14:31 59.53 59.53 59.51 59.51 0.6K
14:32 59.57 59.57 59.57 59.57 1.9K
14:34 59.56 59.56 59.56 59.56 1.3K
14:38 59.52 59.52 59.52 59.52 0.3K
14:39 59.51 59.51 59.51 59.51 0.3K
14:41 59.49 59.49 59.49 59.49 0.1K
14:42 59.53 59.53 59.53 59.53 0.3K
14:44 59.48 59.50 59.48 59.50 3.0K
14:46 59.54 59.54 59.54 59.54 1.4K
14:47 59.52 59.52 59.52 59.52 0.3K
14:48 59.55 59.55 59.55 59.55 2.7K
14:49 59.49 59.54 59.49 59.54 0.3K
14:52 59.48 59.51 59.48 59.49 3.7K
14:53 59.46 59.46 59.46 59.46 0.9K
14:54 59.46 59.46 59.46 59.46 0.2K
14:56 59.42 59.43 59.42 59.42 5.1K
14:57 59.42 59.42 59.42 59.42 0.3K
14:58 59.45 59.45 59.43 59.43 0.9K
14:59 59.48 59.48 59.45 59.45 0.7K
15:00 59.39 59.43 59.39 59.43 1.0K
15:02 59.41 59.41 59.40 59.40 6.4K
15:03 59.46 59.46 59.46 59.46 1.2K
15:04 59.44 59.44 59.44 59.44 0.2K
15:05 59.45 59.45 59.40 59.40 1.6K
15:06 59.41 59.45 59.41 59.45 0.8K
15:08 59.47 59.47 59.45 59.45 3.6K
15:09 59.46 59.46 59.42 59.43 1.2K
15:10 59.48 59.48 59.48 59.47 2.1K
15:11 59.43 59.43 59.42 59.42 3.1K
15:13 59.41 59.41 59.41 59.41 0.1K
15:14 59.46 59.46 59.42 59.42 3.4K
15:16 59.42 59.42 59.42 59.42 0.7K
15:17 59.40 59.40 59.40 59.40 0.5K
15:20 59.44 59.44 59.39 59.39 1.4K
15:21 59.42 59.42 59.42 59.42 0.2K
15:22 59.36 59.36 59.36 59.36 2.9K
15:24 59.38 59.38 59.38 59.38 1.0K
15:26 59.34 59.34 59.34 59.34 0.9K
15:31 59.34 59.34 59.34 59.34 0.3K
15:32 59.33 59.33 59.33 59.33 1.4K
15:33 59.38 59.38 59.36 59.36 2.9K
15:34 59.37 59.37 59.37 59.37 0.3K
15:35 59.32 59.34 59.32 59.34 1.3K
15:36 59.32 59.33 59.30 59.33 2.5K
15:37 59.36 59.36 59.36 59.36 0.9K
15:40 59.35 59.35 59.35 59.35 1.3K
15:42 59.35 59.35 59.31 59.31 0.4K
15:43 59.32 59.32 59.32 59.32 0.7K
15:46 59.32 59.32 59.32 59.32 0.3K
15:47 59.32 59.32 59.30 59.32 2.2K
15:51 59.33 59.33 59.33 59.33 0.5K
15:53 59.30 59.31 59.30 59.31 0.5K
15:55 59.29 59.29 59.29 59.29 0.5K
15:56 59.28 59.28 59.28 59.28 2.0K
15:57 59.26 59.28 59.26 59.28 0.9K
15:58 59.32 59.32 59.32 59.31 2.3K
15:59 59.32 59.33 59.29 59.32 2.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available