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 58.55 58.55 58.55 58.55 4.8K
09:31 58.31 58.31 58.31 58.31 0.2K
09:32 58.51 58.51 58.51 58.51 0.2K
09:37 58.43 58.43 58.43 58.43 0.2K
09:38 58.42 58.42 58.42 58.42 1.7K
09:43 58.49 58.49 58.49 58.49 0.8K
09:47 58.64 58.64 58.64 58.64 1.2K
09:53 58.71 58.72 58.71 58.72 2.8K
09:55 58.66 58.66 58.66 58.66 0.7K
10:00 58.65 58.65 58.59 58.59 1.3K
10:04 58.63 58.63 58.63 58.63 0.5K
10:11 58.65 58.65 58.65 58.65 0.2K
10:14 58.83 58.83 58.83 58.83 0.3K
10:16 58.89 58.89 58.89 58.89 0.2K
10:18 58.87 58.87 58.87 58.87 0.2K
10:19 58.84 58.84 58.84 58.84 0.2K
10:20 58.89 58.89 58.89 58.89 0.4K
10:21 58.87 58.87 58.87 58.87 0.6K
10:26 58.75 58.75 58.75 58.75 0.7K
10:36 58.79 58.79 58.79 58.79 0.3K
10:37 58.85 58.85 58.85 58.85 0.4K
10:40 58.83 58.83 58.83 58.83 0.1K
10:41 58.81 58.81 58.81 58.81 1.4K
10:47 59.06 59.06 59.06 59.06 0.3K
10:48 59.08 59.08 59.08 59.08 0.1K
10:49 59.11 59.14 59.09 59.14 4.2K
10:51 59.13 59.13 59.12 59.12 3.9K
10:53 59.09 59.11 59.09 59.10 5.9K
10:56 59.17 59.17 59.17 59.17 1.6K
10:57 59.13 59.13 59.13 59.13 0.2K
10:58 59.18 59.18 59.18 59.17 0.7K
10:59 59.11 59.11 59.11 59.11 0.4K
11:01 59.08 59.10 59.08 59.10 1.9K
11:03 59.14 59.14 59.11 59.11 0.4K
11:04 59.07 59.07 59.07 59.07 0.4K
11:05 59.09 59.09 59.09 59.09 1.3K
11:06 59.12 59.12 59.12 59.12 0.3K
11:11 59.09 59.09 59.07 59.07 1.2K
11:12 59.10 59.10 59.10 59.10 0.2K
11:13 59.13 59.13 59.13 59.13 1.5K
11:15 59.15 59.15 59.15 59.15 0.3K
11:17 59.15 59.15 59.15 59.15 0.3K
11:18 59.17 59.17 59.17 59.17 0.4K
11:19 59.17 59.17 59.17 59.17 0.1K
11:20 59.12 59.12 59.12 59.12 1.1K
11:21 59.13 59.13 59.13 59.13 0.1K
11:23 59.16 59.16 59.16 59.16 0.2K
11:28 59.21 59.21 59.21 59.21 0.2K
11:29 59.23 59.23 59.23 59.23 0.2K
11:34 59.25 59.27 59.25 59.27 0.5K
11:35 59.23 59.23 59.23 59.23 0.9K
11:39 59.21 59.21 59.21 59.21 0.9K
11:43 59.19 59.20 59.19 59.20 3.5K
11:44 59.23 59.23 59.23 59.23 2.1K
11:55 59.12 59.12 59.12 59.12 0.8K
11:56 59.16 59.16 59.16 59.16 1.0K
11:57 59.16 59.16 59.16 59.16 0.6K
11:58 59.17 59.17 59.17 59.17 0.2K
12:01 59.11 59.11 59.11 59.11 0.4K
12:02 59.09 59.09 59.09 59.09 0.1K
12:03 59.10 59.10 59.10 59.10 0.2K
12:05 59.08 59.08 59.08 59.08 0.7K
12:22 59.13 59.13 59.13 59.13 0.3K
12:23 59.12 59.12 59.12 59.12 0.2K
12:24 59.18 59.18 59.18 59.18 0.5K
12:25 59.16 59.16 59.16 59.16 0.7K
12:29 59.23 59.25 59.23 59.25 1.8K
12:30 59.27 59.27 59.27 59.27 0.8K
12:31 59.25 59.25 59.25 59.25 0.6K
12:34 59.18 59.22 59.18 59.22 0.6K
12:36 59.17 59.17 59.17 59.17 0.7K
12:37 59.20 59.20 59.20 59.20 1.7K
12:39 59.16 59.16 59.16 59.16 0.7K
12:40 59.18 59.18 59.18 59.18 0.1K
12:43 59.21 59.22 59.21 59.22 1.4K
12:44 59.17 59.17 59.17 59.17 1.2K
12:48 59.22 59.22 59.22 59.22 1.4K
12:51 59.20 59.20 59.20 59.20 1.4K
12:53 59.20 59.20 59.20 59.20 1.0K
13:12 59.23 59.23 59.23 59.23 0.2K
13:15 59.23 59.23 59.23 59.23 0.1K
13:18 59.28 59.28 59.28 59.28 0.2K
13:19 59.28 59.29 59.28 59.29 6.3K
13:21 59.27 59.27 59.27 59.27 0.5K
13:26 59.30 59.30 59.30 59.30 0.2K
13:27 59.23 59.23 59.23 59.23 0.4K
13:28 59.29 59.29 59.29 59.29 0.4K
13:29 59.31 59.31 59.31 59.31 0.4K
13:30 59.32 59.32 59.32 59.32 1.7K
13:40 59.32 59.32 59.32 59.32 0.9K
13:48 59.30 59.30 59.30 59.30 0.4K
13:50 59.34 59.34 59.34 59.34 0.8K
13:53 59.31 59.31 59.31 59.31 0.2K
14:01 59.29 59.29 59.29 59.29 1.0K
14:02 59.29 59.29 59.29 59.29 0.3K
14:05 59.29 59.31 59.29 59.31 0.6K
14:12 59.23 59.23 59.23 59.23 0.8K
14:15 59.26 59.27 59.26 59.27 0.9K
14:17 59.25 59.25 59.25 59.25 0.2K
14:18 59.24 59.24 59.24 59.24 0.3K
14:19 59.20 59.20 59.20 59.20 1.2K
14:20 59.24 59.26 59.24 59.26 1.3K
14:21 59.25 59.26 59.25 59.26 1.5K
14:23 59.26 59.26 59.26 59.26 1.2K
14:26 59.28 59.28 59.28 59.28 0.4K
14:28 59.29 59.29 59.29 59.29 0.4K
14:29 59.31 59.31 59.31 59.31 1.0K
14:33 59.31 59.31 59.31 59.31 1.1K
14:35 59.28 59.28 59.28 59.28 0.3K
14:38 59.25 59.31 59.25 59.31 1.6K
14:40 59.30 59.30 59.30 59.30 0.4K
14:43 59.31 59.31 59.25 59.25 1.9K
14:44 59.28 59.28 59.28 59.28 0.2K
14:45 59.27 59.27 59.27 59.27 0.5K
14:47 59.26 59.28 59.26 59.27 3.9K
14:48 59.29 59.29 59.29 59.29 0.4K
14:50 59.28 59.28 59.28 59.28 0.3K
14:51 59.24 59.26 59.24 59.26 1.1K
14:52 59.23 59.23 59.19 59.19 0.8K
14:55 59.24 59.24 59.24 59.24 0.1K
14:56 59.28 59.31 59.28 59.31 0.4K
14:57 59.28 59.28 59.27 59.27 5.3K
14:58 59.29 59.29 59.29 59.29 0.3K
15:00 59.24 59.24 59.24 59.24 0.6K
15:01 59.24 59.24 59.24 59.24 1.9K
15:02 59.25 59.28 59.25 59.28 0.4K
15:03 59.23 59.23 59.23 59.23 0.9K
15:04 59.26 59.26 59.26 59.26 0.2K
15:05 59.29 59.29 59.29 59.29 0.7K
15:06 59.29 59.32 59.29 59.32 3.4K
15:07 59.31 59.31 59.31 59.31 2.2K
15:08 59.25 59.25 59.25 59.25 0.5K
15:10 59.29 59.32 59.29 59.32 0.4K
15:11 59.26 59.26 59.26 59.26 2.1K
15:13 59.29 59.29 59.29 59.29 0.5K
15:14 59.29 59.29 59.29 59.29 0.1K
15:15 59.28 59.28 59.28 59.28 0.1K
15:16 59.26 59.31 59.26 59.31 0.6K
15:17 59.27 59.28 59.24 59.28 5.4K
15:18 59.28 59.30 59.28 59.30 4.6K
15:22 59.32 59.32 59.28 59.28 5.4K
15:24 59.33 59.33 59.33 59.33 0.4K
15:25 59.32 59.32 59.32 59.32 0.6K
15:26 59.34 59.34 59.33 59.33 0.7K
15:27 59.33 59.33 59.33 59.33 2.5K
15:32 59.33 59.33 59.33 59.33 0.7K
15:34 59.29 59.29 59.25 59.25 2.9K
15:35 59.23 59.23 59.23 59.23 0.2K
15:37 59.23 59.23 59.23 59.23 2.8K
15:38 59.22 59.22 59.22 59.22 0.2K
15:39 59.20 59.22 59.20 59.21 5.0K
15:41 59.23 59.23 59.23 59.23 0.6K
15:44 59.22 59.25 59.22 59.24 1.7K
15:45 59.21 59.22 59.21 59.22 1.0K
15:46 59.26 59.26 59.26 59.26 0.4K
15:48 59.24 59.24 59.24 59.24 1.9K
15:52 59.26 59.26 59.26 59.26 0.2K
15:53 59.23 59.23 59.23 59.23 1.0K
15:59 59.21 59.22 59.21 59.22 2.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available