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 59.68 59.68 59.68 59.68 3.6K
09:32 59.45 59.45 59.45 59.45 1.5K
09:38 59.70 59.70 59.70 59.70 0.2K
09:41 59.61 59.61 59.61 59.61 0.4K
09:43 59.73 59.73 59.73 59.73 2.8K
09:47 59.73 59.73 59.73 59.73 0.7K
09:50 59.62 59.62 59.62 59.62 1.8K
09:53 59.57 59.66 59.57 59.66 2.0K
09:54 59.64 59.64 59.57 59.63 1.5K
09:58 59.70 59.70 59.70 59.70 0.3K
09:59 59.71 59.71 59.71 59.71 0.5K
10:00 59.76 59.76 59.72 59.72 2.9K
10:05 59.45 59.50 59.45 59.50 4.1K
10:11 59.61 59.66 59.61 59.66 0.9K
10:14 59.55 59.55 59.55 59.55 0.1K
10:15 59.59 59.59 59.57 59.57 0.5K
10:17 59.64 59.64 59.64 59.64 0.3K
10:23 59.64 59.64 59.64 59.64 0.3K
10:29 59.66 59.66 59.66 59.66 0.3K
10:31 59.66 59.66 59.62 59.62 1.7K
10:32 59.63 59.66 59.63 59.66 5.7K
10:33 59.72 59.74 59.72 59.74 1.2K
10:34 59.73 59.73 59.73 59.73 0.2K
10:35 59.66 59.66 59.66 59.66 0.7K
10:36 59.66 59.74 59.66 59.74 0.4K
10:38 59.71 59.71 59.71 59.71 1.2K
10:42 59.70 59.70 59.70 59.70 0.8K
10:44 59.75 59.75 59.75 59.75 0.4K
10:46 59.73 59.75 59.73 59.75 1.5K
10:50 59.78 59.78 59.78 59.78 0.2K
10:52 59.80 59.80 59.80 59.80 0.3K
10:53 59.75 59.78 59.75 59.75 0.7K
10:54 59.83 59.83 59.83 59.83 2.2K
10:56 59.80 59.80 59.80 59.80 0.2K
10:59 59.75 59.75 59.75 59.75 3.2K
11:03 59.72 59.72 59.72 59.72 0.8K
11:05 59.73 59.73 59.73 59.73 0.7K
11:06 59.70 59.70 59.70 59.70 0.7K
11:08 59.74 59.74 59.74 59.74 0.1K
11:09 59.69 59.69 59.69 59.69 1.2K
11:12 59.73 59.73 59.73 59.73 0.4K
11:15 59.75 59.75 59.75 59.75 1.6K
11:17 59.64 59.64 59.64 59.64 4.1K
11:18 59.67 59.67 59.62 59.62 1.6K
11:20 59.66 59.66 59.66 59.66 1.6K
11:23 59.67 59.67 59.67 59.67 1.9K
11:25 59.69 59.69 59.66 59.66 3.9K
11:27 59.66 59.69 59.66 59.69 3.2K
11:29 59.70 59.70 59.70 59.70 0.4K
11:33 59.72 59.72 59.72 59.72 0.4K
11:34 59.66 59.67 59.66 59.67 0.4K
11:36 59.71 59.73 59.71 59.73 1.6K
11:40 59.70 59.72 59.70 59.72 0.4K
11:41 59.67 59.67 59.67 59.67 0.3K
11:42 59.66 59.66 59.66 59.66 0.1K
11:47 59.76 59.76 59.76 59.76 0.8K
11:48 59.68 59.68 59.68 59.68 0.2K
11:49 59.66 59.66 59.64 59.64 0.6K
11:50 59.62 59.62 59.62 59.62 0.9K
11:53 59.61 59.61 59.61 59.61 0.5K
11:55 59.62 59.62 59.62 59.62 0.4K
11:58 59.64 59.64 59.64 59.64 0.2K
11:59 59.68 59.68 59.63 59.63 1.4K
12:00 59.61 59.64 59.61 59.64 3.4K
12:01 59.66 59.66 59.66 59.66 0.3K
12:02 59.61 59.66 59.61 59.66 1.7K
12:03 59.65 59.65 59.65 59.65 0.3K
12:04 59.64 59.64 59.64 59.64 0.4K
12:07 59.64 59.64 59.64 59.64 0.4K
12:08 59.67 59.67 59.67 59.67 0.2K
12:09 59.70 59.70 59.68 59.68 0.7K
12:11 59.71 59.71 59.71 59.71 0.7K
12:12 59.72 59.72 59.72 59.72 0.6K
12:15 59.70 59.70 59.70 59.70 0.3K
12:16 59.71 59.71 59.71 59.71 1.7K
12:17 59.68 59.69 59.68 59.69 8.5K
12:22 59.65 59.65 59.65 59.65 0.2K
12:24 59.66 59.66 59.66 59.66 0.6K
12:29 59.59 59.59 59.59 59.59 0.4K
12:30 59.59 59.59 59.59 59.59 0.8K
12:38 59.56 59.59 59.56 59.59 0.6K
12:39 59.59 59.59 59.59 59.59 0.1K
12:40 59.59 59.59 59.59 59.59 0.2K
12:41 59.60 59.60 59.59 59.59 1.7K
12:42 59.59 59.59 59.59 59.59 0.8K
12:46 59.61 59.61 59.58 59.58 3.7K
12:48 59.61 59.61 59.61 59.61 0.4K
12:51 59.62 59.62 59.61 59.61 2.5K
13:00 59.58 59.58 59.58 59.58 0.2K
13:03 59.59 59.59 59.59 59.59 0.6K
13:05 59.55 59.55 59.55 59.55 1.1K
13:06 59.55 59.55 59.55 59.55 1.0K
13:07 59.57 59.57 59.57 59.57 0.1K
13:09 59.54 59.54 59.54 59.54 0.6K
13:10 59.53 59.53 59.53 59.53 0.9K
13:11 59.52 59.52 59.52 59.52 0.4K
13:12 59.49 59.52 59.49 59.52 1.4K
13:13 59.52 59.55 59.52 59.54 0.8K
13:14 59.55 59.55 59.55 59.55 0.2K
13:16 59.52 59.52 59.52 59.52 0.3K
13:17 59.52 59.52 59.52 59.52 0.2K
13:18 59.54 59.54 59.54 59.54 0.3K
13:21 59.52 59.52 59.52 59.52 0.5K
13:24 59.51 59.53 59.51 59.53 0.9K
13:25 59.52 59.52 59.52 59.52 0.8K
13:28 59.51 59.55 59.51 59.55 4.3K
13:30 59.52 59.55 59.52 59.55 2.6K
13:34 59.60 59.60 59.56 59.56 1.8K
13:39 59.49 59.49 59.49 59.49 0.5K
13:41 59.47 59.47 59.47 59.47 4.7K
13:48 59.53 59.53 59.53 59.53 0.5K
13:50 59.50 59.51 59.50 59.51 1.6K
13:53 59.48 59.48 59.48 59.48 0.1K
13:54 59.49 59.49 59.49 59.49 1.0K
13:58 59.43 59.43 59.43 59.43 1.4K
14:01 59.40 59.44 59.40 59.44 2.0K
14:02 59.46 59.46 59.44 59.44 1.6K
14:03 59.46 59.47 59.46 59.47 2.6K
14:05 59.41 59.41 59.41 59.41 2.1K
14:07 59.43 59.44 59.43 59.44 3.0K
14:10 59.42 59.42 59.42 59.42 0.7K
14:11 59.43 59.44 59.43 59.44 1.3K
14:12 59.43 59.43 59.43 59.43 0.3K
14:13 59.45 59.46 59.45 59.46 1.1K
14:14 59.44 59.44 59.44 59.44 1.2K
14:15 59.44 59.46 59.44 59.46 0.5K
14:16 59.45 59.45 59.45 59.45 2.3K
14:17 59.43 59.43 59.43 59.43 0.3K
14:18 59.39 59.39 59.39 59.39 1.0K
14:19 59.40 59.40 59.35 59.37 0.6K
14:20 59.34 59.36 59.34 59.36 1.2K
14:22 59.37 59.37 59.37 59.37 0.5K
14:24 59.33 59.33 59.33 59.33 0.3K
14:26 59.29 59.29 59.29 59.29 0.1K
14:27 59.31 59.31 59.31 59.31 0.8K
14:30 59.25 59.25 59.25 59.25 0.7K
14:34 59.26 59.28 59.26 59.28 0.5K
14:35 59.23 59.23 59.23 59.23 0.2K
14:36 59.21 59.21 59.19 59.19 0.5K
14:37 59.20 59.20 59.20 59.20 0.4K
14:40 59.19 59.19 59.19 59.19 0.2K
14:42 59.19 59.19 59.17 59.17 1.0K
14:43 59.12 59.14 59.12 59.14 3.7K
14:45 59.15 59.15 59.15 59.15 0.3K
14:46 59.16 59.19 59.16 59.19 2.5K
14:48 59.20 59.20 59.17 59.17 2.2K
14:49 59.17 59.17 59.17 59.17 0.7K
14:50 59.17 59.17 59.17 59.17 0.9K
14:51 59.16 59.16 59.15 59.15 6.4K
14:52 59.13 59.15 59.13 59.14 0.7K
14:55 59.18 59.18 59.18 59.18 0.1K
14:56 59.14 59.15 59.14 59.15 0.8K
14:59 59.10 59.10 59.10 59.09 0.3K
15:01 59.08 59.09 59.08 59.09 0.5K
15:02 59.07 59.07 59.06 59.06 0.8K
15:03 59.03 59.03 59.02 59.02 0.7K
15:04 59.01 59.01 58.96 58.96 7.7K
15:05 59.02 59.04 59.02 59.04 1.8K
15:06 59.01 59.02 59.00 59.01 7.1K
15:07 59.01 59.05 59.01 59.05 81.1K
15:08 59.05 59.05 59.05 59.05 0.3K
15:09 59.05 59.06 59.05 59.05 2.1K
15:10 59.06 59.06 59.04 59.04 6.2K
15:12 59.08 59.08 59.08 59.08 0.2K
15:13 59.06 59.06 59.06 59.06 0.4K
15:14 59.09 59.09 59.09 59.09 0.2K
15:15 59.10 59.11 59.10 59.11 10.1K
15:16 59.12 59.12 59.12 59.12 2.2K
15:17 59.10 59.12 59.10 59.12 0.3K
15:18 59.10 59.11 59.10 59.11 0.5K
15:20 59.15 59.15 59.15 59.15 0.4K
15:21 59.20 59.23 59.20 59.23 1.2K
15:22 59.24 59.24 59.22 59.22 1.0K
15:24 59.20 59.20 59.20 59.20 1.0K
15:26 59.18 59.18 59.18 59.18 1.6K
15:27 59.14 59.14 59.14 59.14 0.9K
15:29 59.14 59.16 59.14 59.15 0.8K
15:31 59.16 59.16 59.16 59.16 1.4K
15:32 59.13 59.13 59.13 59.13 0.6K
15:33 59.15 59.15 59.15 59.15 0.2K
15:34 59.16 59.16 59.12 59.15 0.7K
15:36 59.16 59.19 59.16 59.19 9.9K
15:37 59.17 59.17 59.16 59.16 1.6K
15:38 59.20 59.20 59.19 59.19 2.6K
15:39 59.20 59.20 59.20 59.20 0.7K
15:40 59.19 59.19 59.19 59.19 0.4K
15:41 59.21 59.21 59.21 59.21 1.0K
15:45 59.14 59.18 59.14 59.18 0.4K
15:46 59.16 59.16 59.16 59.16 0.9K
15:50 59.06 59.06 59.06 59.06 1.4K
15:58 59.01 59.05 59.01 59.05 1.5K
15:59 59.02 59.05 59.02 59.05 0.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available