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 60.30 60.42 60.30 60.42 7.9K
09:34 60.32 60.32 60.32 60.32 0.6K
09:35 60.18 60.18 60.17 60.17 0.6K
09:36 60.17 60.17 60.17 60.17 11.9K
09:38 60.18 60.18 60.18 60.18 0.6K
09:39 60.16 60.16 60.16 60.16 0.3K
09:40 60.31 60.31 60.31 60.31 1.0K
09:41 60.28 60.28 60.28 60.28 0.8K
09:47 60.20 60.20 60.20 60.20 0.6K
09:51 60.24 60.24 60.24 60.24 0.8K
09:52 60.25 60.25 60.25 60.25 0.5K
09:55 60.32 60.32 60.32 60.32 0.1K
09:56 60.33 60.33 60.33 60.33 0.4K
09:58 60.33 60.33 60.33 60.33 0.5K
09:59 60.35 60.40 60.35 60.40 1.8K
10:00 60.37 60.37 60.37 60.37 0.9K
10:01 60.41 60.41 60.39 60.39 0.5K
10:04 60.39 60.39 60.38 60.38 0.8K
10:05 60.38 60.43 60.32 60.32 1.8K
10:08 60.27 60.27 60.27 60.27 0.3K
10:09 60.30 60.30 60.25 60.25 1.2K
10:10 60.20 60.20 60.20 60.20 0.2K
10:12 60.11 60.11 60.11 60.11 0.5K
10:13 60.07 60.07 60.07 60.07 0.1K
10:15 60.06 60.06 60.06 60.06 0.3K
10:17 60.08 60.08 60.08 60.08 0.5K
10:18 60.08 60.08 60.08 60.08 0.5K
10:20 60.03 60.03 60.03 60.03 0.3K
10:22 60.03 60.03 60.03 60.03 0.9K
10:25 60.01 60.01 60.01 60.01 1.4K
10:26 60.02 60.02 60.02 60.02 0.5K
10:29 59.94 59.94 59.94 59.94 0.2K
10:30 59.92 59.92 59.92 59.92 0.2K
10:31 59.93 59.93 59.93 59.93 1.0K
10:32 59.91 59.93 59.91 59.93 1.4K
10:33 60.01 60.01 60.01 60.01 1.2K
10:35 59.95 59.95 59.95 59.95 0.1K
10:37 59.91 59.95 59.91 59.95 0.6K
10:38 59.92 59.92 59.92 59.92 1.3K
10:42 59.95 59.95 59.95 59.95 0.2K
10:45 59.97 59.97 59.96 59.96 0.5K
10:46 59.97 59.97 59.97 59.97 0.3K
10:47 60.02 60.02 60.02 60.02 0.5K
10:49 59.96 59.96 59.96 59.96 0.3K
10:50 59.97 59.97 59.97 59.97 1.1K
10:51 60.02 60.06 60.02 60.06 0.8K
10:54 60.10 60.10 60.10 60.10 0.2K
10:56 60.07 60.07 60.00 60.00 0.9K
10:57 59.99 59.99 59.99 59.99 0.1K
10:58 60.03 60.08 60.03 60.08 1.6K
11:03 60.06 60.06 60.06 60.06 0.3K
11:04 60.09 60.09 60.09 60.09 3.8K
11:07 60.04 60.04 60.04 60.04 0.1K
11:08 60.03 60.04 60.01 60.01 0.6K
11:13 60.03 60.03 60.03 60.03 4.3K
11:15 60.06 60.06 60.06 60.05 1.6K
11:20 60.02 60.02 60.02 60.02 0.3K
11:23 60.03 60.03 60.03 60.03 1.4K
11:25 60.08 60.09 60.08 60.09 0.9K
11:28 60.15 60.16 60.15 60.16 0.8K
11:30 60.14 60.17 60.14 60.17 0.6K
11:34 60.11 60.11 60.11 60.11 0.5K
11:36 60.11 60.11 60.11 60.11 0.7K
11:39 60.09 60.13 60.09 60.13 4.1K
11:44 60.15 60.15 60.15 60.15 0.9K
11:45 60.11 60.11 60.11 60.11 0.5K
11:46 60.07 60.07 60.07 60.07 0.5K
11:48 60.05 60.07 60.05 60.07 1.0K
11:55 60.09 60.09 60.09 60.09 0.8K
12:01 60.09 60.09 60.09 60.09 1.3K
12:02 60.04 60.07 60.04 60.07 0.7K
12:03 60.05 60.05 60.05 60.05 0.4K
12:05 60.04 60.04 60.04 60.04 0.2K
12:07 60.03 60.03 60.03 60.03 0.3K
12:09 60.09 60.09 60.09 60.09 1.9K
12:13 60.03 60.03 60.03 60.03 0.7K
12:14 60.00 60.01 60.00 60.01 0.4K
12:15 60.01 60.01 60.00 60.00 2.0K
12:17 60.03 60.04 60.03 60.03 2.9K
12:21 60.00 60.00 60.00 60.00 0.4K
12:27 59.98 59.98 59.98 59.98 0.1K
12:28 59.93 59.93 59.93 59.93 1.7K
12:29 59.93 59.93 59.93 59.93 0.2K
12:33 60.01 60.01 60.01 60.01 1.7K
12:34 60.01 60.01 60.01 60.01 0.1K
12:39 59.90 59.90 59.90 59.90 0.2K
12:40 59.91 59.94 59.91 59.94 1.6K
12:43 59.94 59.94 59.94 59.94 0.3K
12:44 59.94 59.94 59.94 59.94 0.4K
12:57 59.99 59.99 59.99 59.99 0.1K
12:58 59.97 59.97 59.97 59.97 0.4K
13:00 60.00 60.00 60.00 60.00 0.9K
13:06 60.00 60.00 60.00 60.00 0.6K
13:09 59.91 59.91 59.91 59.91 0.3K
13:11 59.94 59.94 59.94 59.94 1.1K
13:13 59.94 59.94 59.93 59.93 0.4K
13:14 59.92 59.94 59.92 59.94 1.1K
13:17 59.94 59.94 59.94 59.94 0.4K
13:18 59.93 59.93 59.93 59.93 0.3K
13:19 59.91 59.91 59.91 59.91 0.2K
13:21 59.90 59.90 59.90 59.90 0.2K
13:23 59.88 59.88 59.88 59.88 0.5K
13:27 59.87 59.87 59.87 59.87 0.3K
13:31 59.84 59.84 59.84 59.84 0.4K
13:32 59.83 59.83 59.83 59.83 0.5K
13:34 59.83 59.83 59.83 59.83 0.4K
13:35 59.85 59.85 59.85 59.85 0.2K
13:38 59.89 59.89 59.89 59.89 0.3K
13:40 59.88 59.88 59.88 59.88 0.4K
13:42 59.90 59.91 59.90 59.91 0.7K
13:43 59.83 59.83 59.83 59.83 1.2K
13:53 59.89 59.89 59.85 59.88 1.5K
13:55 59.91 59.92 59.91 59.92 2.3K
13:57 59.88 59.90 59.87 59.87 3.2K
14:00 59.88 59.88 59.88 59.88 0.7K
14:02 59.86 59.86 59.86 59.86 0.4K
14:08 59.88 59.88 59.88 59.88 0.7K
14:11 59.89 59.89 59.89 59.89 0.3K
14:13 59.86 59.89 59.86 59.89 1.9K
14:14 59.86 59.86 59.86 59.86 0.5K
14:15 59.83 59.85 59.83 59.85 0.6K
14:17 59.89 59.89 59.85 59.85 0.4K
14:19 59.82 59.89 59.82 59.89 8.8K
14:23 59.96 59.97 59.96 59.97 4.3K
14:24 59.86 59.86 59.86 59.86 0.6K
14:29 59.85 59.85 59.85 59.85 0.6K
14:31 59.88 59.88 59.88 59.88 0.2K
14:34 59.92 59.92 59.92 59.92 0.3K
14:35 59.92 59.92 59.92 59.92 0.4K
14:36 59.92 59.92 59.92 59.92 0.1K
14:37 59.92 59.94 59.91 59.94 0.7K
14:38 59.92 59.92 59.92 59.92 0.1K
14:41 59.89 59.89 59.89 59.89 0.4K
14:42 59.91 59.91 59.86 59.86 0.9K
14:43 59.94 59.94 59.91 59.91 1.0K
14:44 59.91 59.91 59.91 59.91 0.7K
14:45 59.90 59.90 59.90 59.90 0.2K
14:46 59.92 59.93 59.92 59.93 0.7K
14:47 59.89 59.89 59.89 59.89 0.3K
14:48 59.91 59.91 59.91 59.91 3.1K
14:49 59.94 59.94 59.94 59.94 0.8K
14:53 59.89 59.95 59.89 59.90 3.2K
14:54 59.93 59.93 59.93 59.93 0.2K
14:55 59.97 59.97 59.97 59.97 3.3K
14:56 59.97 59.97 59.95 59.95 1.8K
14:57 59.96 59.97 59.96 59.97 2.0K
15:00 59.91 59.92 59.91 59.92 0.5K
15:01 59.90 59.92 59.86 59.86 0.6K
15:04 59.90 59.90 59.90 59.90 0.7K
15:05 59.88 59.94 59.88 59.88 9.0K
15:06 59.89 59.93 59.89 59.93 0.5K
15:07 59.92 59.92 59.92 59.92 0.2K
15:08 59.94 59.94 59.94 59.94 1.2K
15:09 59.87 59.87 59.87 59.87 1.5K
15:10 59.92 59.92 59.92 59.92 0.8K
15:12 59.87 59.92 59.87 59.92 2.4K
15:13 59.93 59.93 59.93 59.93 3.1K
15:14 59.89 59.89 59.89 59.89 1.0K
15:15 59.90 59.90 59.90 59.90 1.4K
15:16 59.91 59.92 59.91 59.92 0.3K
15:17 59.90 59.91 59.87 59.87 2.5K
15:18 59.91 59.91 59.89 59.89 1.0K
15:19 59.88 59.88 59.88 59.88 0.8K
15:20 59.90 59.90 59.90 59.90 0.7K
15:21 59.92 59.94 59.91 59.94 5.6K
15:22 59.96 59.96 59.96 59.96 2.8K
15:25 59.96 59.96 59.88 59.88 3.3K
15:26 59.93 59.93 59.93 59.93 0.3K
15:27 59.90 59.90 59.90 59.90 0.2K
15:28 59.89 59.89 59.89 59.89 0.3K
15:29 59.94 59.95 59.94 59.95 1.6K
15:30 59.95 59.95 59.93 59.95 9.3K
15:32 59.88 59.91 59.87 59.91 4.3K
15:33 59.83 59.88 59.83 59.88 1.0K
15:35 59.95 59.95 59.95 59.95 1.1K
15:36 59.88 59.88 59.88 59.88 0.4K
15:39 59.86 59.86 59.86 59.86 3.9K
15:40 59.90 59.90 59.88 59.88 1.8K
15:41 59.86 59.86 59.86 59.86 0.9K
15:42 59.89 59.89 59.89 59.89 0.2K
15:43 59.86 59.86 59.82 59.82 1.8K
15:44 59.84 59.84 59.84 59.84 0.2K
15:45 59.84 59.84 59.84 59.84 0.1K
15:47 59.84 59.84 59.84 59.84 0.6K
15:54 59.80 59.80 59.77 59.77 0.4K
15:56 59.73 59.73 59.71 59.71 0.3K
15:57 59.70 59.70 59.70 59.70 0.2K
15:58 59.72 59.72 59.72 59.72 0.3K
15:59 59.72 59.79 59.67 59.79 2.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available