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
09:32 60.98 61.04 60.98 61.04 3.0K
09:33 61.02 61.02 61.02 61.02 0.4K
09:38 61.26 61.26 61.26 61.26 0.2K
09:39 61.26 61.26 61.14 61.14 1.6K
09:46 61.24 61.24 61.21 61.21 1.3K
09:47 61.24 61.24 61.24 61.23 0.4K
09:50 61.28 61.28 61.24 61.24 0.9K
09:52 61.18 61.18 61.18 61.18 0.3K
09:53 61.19 61.21 61.19 61.21 1.0K
09:55 61.19 61.19 61.13 61.13 0.7K
09:56 61.23 61.23 61.23 61.23 0.5K
09:59 61.20 61.20 61.19 61.19 0.6K
10:00 61.11 61.11 61.11 61.11 0.3K
10:03 61.14 61.14 61.14 61.14 0.5K
10:05 61.24 61.24 61.24 61.24 1.3K
10:09 61.35 61.39 61.35 61.39 0.4K
10:11 61.32 61.32 61.29 61.29 0.5K
10:12 61.26 61.26 61.26 61.26 0.5K
10:17 61.34 61.34 61.34 61.34 0.4K
10:19 61.38 61.38 61.38 61.38 0.2K
10:20 61.38 61.38 61.38 61.38 0.7K
10:25 61.51 61.51 61.51 61.51 0.7K
10:27 61.58 61.58 61.58 61.58 1.1K
10:31 61.65 61.65 61.62 61.62 1.9K
10:33 61.61 61.61 61.61 61.61 1.0K
10:34 61.63 61.63 61.63 61.63 0.4K
10:36 61.59 61.61 61.59 61.61 1.2K
10:37 61.63 61.63 61.63 61.63 0.3K
10:38 61.62 61.64 61.62 61.64 2.9K
10:42 61.67 61.67 61.65 61.65 0.5K
10:43 61.64 61.64 61.64 61.64 1.5K
10:45 61.68 61.68 61.65 61.65 3.1K
10:46 61.66 61.66 61.66 61.66 2.1K
10:49 61.67 61.67 61.67 61.67 1.0K
10:52 61.64 61.64 61.64 61.64 0.2K
10:54 61.62 61.65 61.62 61.65 10.2K
10:55 61.65 61.65 61.61 61.61 4.6K
10:57 61.70 61.70 61.70 61.70 0.7K
10:59 61.72 61.72 61.72 61.72 0.9K
11:00 61.72 61.72 61.71 61.71 1.1K
11:01 61.74 61.74 61.74 61.74 0.4K
11:02 61.72 61.72 61.70 61.70 4.8K
11:03 61.71 61.71 61.71 61.71 0.4K
11:04 61.73 61.73 61.71 61.71 1.9K
11:09 61.69 61.69 61.69 61.69 1.0K
11:10 61.69 61.69 61.69 61.69 0.6K
11:12 61.72 61.72 61.72 61.72 0.8K
11:15 61.71 61.71 61.71 61.71 0.6K
11:17 61.73 61.74 61.73 61.74 1.2K
11:18 61.74 61.75 61.74 61.75 0.3K
11:21 61.72 61.72 61.72 61.72 1.1K
11:22 61.69 61.69 61.69 61.69 0.8K
11:27 61.67 61.67 61.62 61.62 0.8K
11:29 61.57 61.57 61.57 61.57 2.2K
11:33 61.52 61.53 61.52 61.53 1.1K
11:38 61.44 61.44 61.41 61.41 1.4K
11:39 61.44 61.44 61.44 61.44 0.8K
11:43 61.42 61.42 61.40 61.40 0.8K
11:45 61.37 61.37 61.37 61.37 0.1K
11:46 61.39 61.39 61.39 61.39 0.9K
11:49 61.28 61.28 61.28 61.28 1.0K
11:50 61.33 61.33 61.33 61.33 3.8K
11:55 61.36 61.36 61.36 61.36 0.1K
11:56 61.40 61.40 61.40 61.40 0.5K
11:58 61.38 61.38 61.38 61.38 2.2K
11:59 61.39 61.39 61.38 61.38 0.6K
12:02 61.42 61.42 61.42 61.42 0.4K
12:04 61.45 61.45 61.45 61.45 0.4K
12:06 61.51 61.51 61.51 61.51 0.6K
12:11 61.50 61.50 61.50 61.50 5.1K
12:12 61.44 61.44 61.37 61.39 2.4K
12:13 61.34 61.34 61.34 61.34 0.1K
12:15 61.36 61.36 61.33 61.33 1.1K
12:16 61.31 61.32 61.30 61.30 1.0K
12:17 61.30 61.30 61.30 61.30 1.1K
12:18 61.30 61.30 61.30 61.30 0.3K
12:20 61.31 61.31 61.30 61.30 0.8K
12:24 61.24 61.24 61.24 61.24 0.4K
12:25 61.26 61.26 61.26 61.26 3.1K
12:31 61.24 61.24 61.24 61.24 0.5K
12:32 61.28 61.28 61.24 61.24 2.5K
12:43 61.19 61.19 61.19 61.19 0.2K
12:47 61.13 61.13 61.13 61.13 0.3K
12:49 61.17 61.17 61.17 61.17 0.7K
13:02 61.35 61.35 61.35 61.35 0.9K
13:03 61.37 61.37 61.37 61.37 0.2K
13:05 61.35 61.35 61.35 61.35 0.1K
13:09 61.34 61.34 61.34 61.34 1.0K
13:11 61.34 61.34 61.34 61.34 0.4K
13:12 61.33 61.33 61.33 61.33 0.4K
13:14 61.35 61.35 61.35 61.35 1.0K
13:19 61.34 61.34 61.34 61.34 0.2K
13:21 61.35 61.35 61.35 61.34 0.4K
13:23 61.32 61.32 61.31 61.31 7.8K
13:26 61.38 61.38 61.38 61.38 0.6K
13:28 61.39 61.39 61.39 61.39 0.4K
13:29 61.37 61.37 61.37 61.37 1.4K
13:35 61.44 61.44 61.44 61.44 0.7K
13:36 61.44 61.45 61.44 61.45 0.8K
13:40 61.50 61.50 61.50 61.50 0.5K
13:43 61.45 61.45 61.45 61.45 0.8K
13:44 61.48 61.48 61.46 61.46 0.9K
13:46 61.45 61.49 61.45 61.49 1.0K
13:47 61.47 61.47 61.47 61.47 0.1K
13:50 61.44 61.44 61.44 61.44 0.3K
13:51 61.47 61.52 61.47 61.52 2.2K
13:52 61.52 61.52 61.49 61.49 0.6K
13:54 61.52 61.52 61.52 61.52 1.0K
13:56 61.53 61.53 61.53 61.53 0.2K
13:57 61.49 61.49 61.49 61.49 0.1K
13:59 61.52 61.52 61.52 61.52 0.2K
14:01 61.49 61.49 61.49 61.49 1.4K
14:02 61.52 61.52 61.52 61.52 0.3K
14:08 61.54 61.54 61.52 61.52 1.5K
14:09 61.56 61.58 61.55 61.57 2.6K
14:10 61.51 61.51 61.51 61.51 0.2K
14:11 61.55 61.55 61.55 61.55 0.8K
14:12 61.51 61.51 61.51 61.51 0.8K
14:14 61.55 61.55 61.55 61.55 0.3K
14:15 61.53 61.53 61.53 61.53 0.1K
14:17 61.54 61.54 61.52 61.52 0.6K
14:18 61.49 61.51 61.49 61.51 6.1K
14:21 61.55 61.55 61.55 61.55 0.5K
14:23 61.46 61.49 61.46 61.49 0.8K
14:25 61.43 61.43 61.43 61.43 1.5K
14:27 61.40 61.40 61.40 61.40 0.4K
14:29 61.42 61.42 61.42 61.42 0.7K
14:31 61.46 61.46 61.43 61.43 0.9K
14:33 61.43 61.43 61.43 61.43 2.7K
14:36 61.41 61.41 61.41 61.41 0.4K
14:38 61.46 61.46 61.46 61.46 0.6K
14:42 61.43 61.43 61.43 61.43 0.3K
14:44 61.44 61.44 61.44 61.44 4.6K
14:47 61.42 61.42 61.42 61.42 0.2K
14:49 61.38 61.38 61.38 61.38 0.3K
14:50 61.39 61.39 61.39 61.39 0.6K
14:52 61.42 61.45 61.42 61.45 4.1K
14:53 61.42 61.42 61.42 61.42 0.5K
14:56 61.41 61.41 61.37 61.37 0.4K
14:57 61.40 61.40 61.36 61.36 1.2K
14:58 61.39 61.39 61.36 61.36 3.5K
14:59 61.40 61.40 61.40 61.40 0.2K
15:00 61.36 61.38 61.35 61.38 1.2K
15:02 61.34 61.34 61.33 61.33 2.0K
15:03 61.33 61.33 61.32 61.32 0.4K
15:04 61.33 61.33 61.33 61.33 0.7K
15:06 61.30 61.32 61.30 61.32 0.3K
15:07 61.34 61.34 61.33 61.33 1.5K
15:09 61.40 61.42 61.40 61.42 0.5K
15:11 61.41 61.41 61.37 61.41 2.8K
15:12 61.37 61.37 61.37 61.37 0.6K
15:14 61.42 61.42 61.42 61.42 0.3K
15:15 61.36 61.38 61.36 61.38 2.5K
15:17 61.39 61.39 61.39 61.39 1.1K
15:18 61.38 61.40 61.35 61.35 2.7K
15:19 61.38 61.39 61.38 61.39 5.6K
15:20 61.37 61.37 61.37 61.37 1.2K
15:21 61.37 61.38 61.37 61.38 0.9K
15:22 61.37 61.37 61.37 61.37 0.3K
15:23 61.37 61.37 61.37 61.37 1.7K
15:24 61.38 61.38 61.38 61.38 0.6K
15:26 61.36 61.36 61.36 61.36 1.0K
15:27 61.40 61.40 61.36 61.36 2.7K
15:30 61.36 61.36 61.36 61.36 0.3K
15:31 61.41 61.45 61.41 61.45 1.4K
15:32 61.43 61.43 61.42 61.42 0.7K
15:34 61.42 61.45 61.42 61.45 0.4K
15:35 61.41 61.41 61.41 61.41 2.6K
15:39 61.38 61.40 61.37 61.37 8.2K
15:40 61.38 61.39 61.38 61.39 0.6K
15:42 61.43 61.43 61.36 61.36 11.3K
15:43 61.42 61.42 61.35 61.35 1.7K
15:44 61.31 61.31 61.31 61.31 0.3K
15:45 61.33 61.33 61.30 61.32 2.8K
15:46 61.34 61.34 61.34 61.34 0.5K
15:47 61.30 61.30 61.30 61.30 1.0K
15:50 61.22 61.23 61.22 61.23 1.7K
15:52 61.18 61.22 61.18 61.22 1.8K
15:53 61.25 61.25 61.24 61.24 1.3K
15:54 61.23 61.23 61.21 61.21 0.6K
15:55 61.20 61.21 61.20 61.20 2.4K
15:56 61.20 61.20 61.20 61.20 0.8K
15:57 61.14 61.14 61.12 61.12 0.8K
15:58 61.16 61.16 61.16 61.16 1.0K
15:59 61.15 61.15 61.04 61.04 2.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available