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 59.95 59.95 59.95 59.95 4.7K
09:31 60.02 60.02 60.02 60.02 1.6K
09:32 59.86 59.86 59.86 59.86 0.6K
09:33 59.91 59.91 59.90 59.90 0.9K
09:37 59.90 59.90 59.90 59.90 2.6K
09:47 60.09 60.09 60.09 60.09 0.8K
09:50 60.13 60.13 60.13 60.13 0.5K
09:51 60.12 60.12 60.12 60.12 0.1K
09:52 60.18 60.18 60.18 60.18 0.5K
09:53 60.16 60.16 60.16 60.16 1.7K
09:54 60.14 60.14 60.14 60.14 0.2K
09:55 60.10 60.10 60.10 60.10 7.2K
09:57 60.12 60.12 60.12 60.12 1.1K
10:04 60.10 60.10 60.10 60.10 0.2K
10:05 60.09 60.09 60.09 60.09 0.2K
10:07 60.07 60.07 60.07 60.07 0.2K
10:08 60.08 60.08 60.08 60.08 0.8K
10:11 60.24 60.24 60.24 60.24 0.6K
10:15 60.24 60.24 60.24 60.24 1.1K
10:18 60.15 60.15 60.15 60.15 0.2K
10:21 60.16 60.16 60.16 60.16 0.5K
10:26 60.08 60.08 60.08 60.08 0.2K
10:30 60.03 60.03 60.03 60.03 1.2K
10:33 60.00 60.00 60.00 60.00 0.4K
10:35 60.02 60.02 60.02 60.02 0.4K
10:38 60.03 60.03 60.03 60.03 0.4K
10:40 60.01 60.01 60.01 60.01 1.3K
10:46 59.97 59.97 59.97 59.97 4.1K
10:51 59.83 59.83 59.83 59.83 0.7K
10:54 59.83 59.83 59.83 59.83 0.1K
10:55 59.83 59.83 59.83 59.83 0.8K
11:00 59.79 59.79 59.79 59.79 5.5K
11:01 59.79 59.79 59.79 59.79 0.5K
11:03 59.76 59.76 59.76 59.76 0.3K
11:04 59.77 59.77 59.77 59.77 0.3K
11:07 59.74 59.74 59.74 59.74 0.3K
11:08 59.70 59.70 59.70 59.70 0.1K
11:09 59.71 59.71 59.71 59.71 0.5K
11:10 59.72 59.72 59.72 59.72 0.6K
11:11 59.70 59.70 59.70 59.70 0.3K
11:14 59.71 59.71 59.71 59.71 2.3K
11:15 59.70 59.70 59.70 59.70 0.3K
11:16 59.66 59.66 59.66 59.66 0.7K
11:19 59.74 59.74 59.74 59.74 0.5K
11:20 59.74 59.75 59.74 59.75 1.0K
11:22 59.74 59.74 59.74 59.74 1.3K
11:23 59.75 59.75 59.75 59.75 2.9K
11:25 59.82 59.82 59.82 59.82 0.1K
11:26 59.84 59.84 59.84 59.84 0.6K
11:27 59.83 59.83 59.83 59.83 0.3K
11:29 59.84 59.84 59.84 59.84 0.2K
11:32 59.82 59.82 59.82 59.82 1.6K
11:33 59.83 59.83 59.83 59.83 1.5K
11:34 59.83 59.83 59.83 59.83 0.2K
11:35 59.81 59.81 59.81 59.81 0.4K
11:39 59.82 59.82 59.82 59.82 0.1K
11:40 59.88 59.88 59.88 59.88 2.0K
11:41 59.85 59.90 59.85 59.90 1.0K
11:42 59.92 59.92 59.92 59.92 0.5K
11:46 59.95 59.95 59.95 59.95 0.5K
11:47 59.97 59.97 59.97 59.97 0.1K
11:48 60.00 60.00 60.00 60.00 0.1K
11:50 60.02 60.02 60.02 60.02 0.4K
11:51 60.03 60.03 60.03 60.03 0.8K
11:54 60.03 60.03 60.03 60.03 0.2K
11:57 59.95 59.95 59.95 59.95 0.3K
12:00 59.94 59.94 59.94 59.94 0.3K
12:01 59.95 59.95 59.91 59.91 1.4K
12:08 59.89 59.89 59.89 59.89 1.8K
12:09 59.88 59.88 59.88 59.88 0.3K
12:10 59.88 59.88 59.88 59.88 1.4K
12:11 59.85 59.85 59.85 59.85 0.5K
12:13 59.86 59.86 59.86 59.86 0.7K
12:16 59.81 59.81 59.81 59.81 0.6K
12:17 59.83 59.83 59.83 59.83 0.4K
12:19 59.86 59.86 59.86 59.86 0.4K
12:22 59.78 59.78 59.78 59.78 0.2K
12:25 59.79 59.79 59.79 59.79 0.9K
12:27 59.75 59.75 59.75 59.75 0.4K
12:34 59.74 59.74 59.74 59.74 0.2K
12:36 59.74 59.74 59.74 59.74 0.3K
12:38 59.80 59.80 59.80 59.80 0.7K
12:40 59.80 59.80 59.80 59.80 0.2K
12:41 59.83 59.83 59.83 59.83 1.0K
12:42 59.81 59.83 59.81 59.83 0.3K
12:43 59.84 59.84 59.84 59.84 0.3K
12:45 59.84 59.84 59.82 59.82 0.4K
12:48 59.84 59.85 59.84 59.85 1.3K
12:53 59.83 59.83 59.83 59.83 0.2K
12:54 59.85 59.85 59.85 59.85 0.5K
12:56 59.85 59.85 59.85 59.85 4.6K
12:58 59.85 59.85 59.83 59.83 0.5K
12:59 59.83 59.83 59.80 59.80 0.3K
13:00 59.81 59.81 59.81 59.81 0.7K
13:02 59.82 59.82 59.81 59.81 0.3K
13:03 59.80 59.80 59.79 59.79 6.7K
13:04 59.80 59.80 59.80 59.80 0.3K
13:06 59.79 59.79 59.79 59.79 0.1K
13:07 59.82 59.82 59.82 59.82 0.2K
13:10 59.80 59.82 59.80 59.82 0.5K
13:13 59.82 59.85 59.82 59.84 1.5K
13:14 59.86 59.86 59.85 59.85 0.4K
13:15 59.82 59.82 59.80 59.80 0.4K
13:16 59.83 59.83 59.80 59.80 0.5K
13:17 59.82 59.82 59.82 59.82 0.7K
13:21 59.81 59.81 59.81 59.81 0.2K
13:27 59.75 59.75 59.75 59.75 0.1K
13:28 59.70 59.72 59.70 59.72 1.4K
13:31 59.77 59.77 59.74 59.74 0.7K
13:33 59.76 59.76 59.76 59.76 0.2K
13:39 59.79 59.79 59.79 59.79 0.8K
13:42 59.77 59.77 59.75 59.75 0.5K
13:48 59.79 59.79 59.77 59.79 1.0K
13:49 59.78 59.78 59.78 59.78 0.2K
13:50 59.76 59.76 59.76 59.76 0.3K
13:52 59.79 59.79 59.79 59.79 0.5K
13:53 59.79 59.79 59.79 59.79 0.5K
13:56 59.75 59.75 59.74 59.74 2.5K
13:58 59.76 59.76 59.76 59.76 0.4K
14:01 59.73 59.73 59.73 59.73 0.2K
14:03 59.67 59.67 59.67 59.67 0.7K
14:05 59.70 59.70 59.67 59.69 2.8K
14:08 59.68 59.68 59.68 59.68 1.7K
14:12 59.72 59.72 59.72 59.72 1.4K
14:21 59.70 59.72 59.70 59.69 4.7K
14:22 59.71 59.71 59.71 59.71 0.2K
14:23 59.70 59.70 59.70 59.70 0.8K
14:26 59.73 59.73 59.73 59.73 0.4K
14:28 59.70 59.70 59.70 59.70 0.7K
14:31 59.69 59.69 59.69 59.69 1.1K
14:38 59.77 59.77 59.74 59.74 2.4K
14:40 59.72 59.72 59.72 59.72 1.0K
14:43 59.71 59.71 59.71 59.71 0.2K
14:45 59.68 59.68 59.68 59.68 0.3K
14:46 59.67 59.67 59.67 59.67 0.3K
14:47 59.70 59.70 59.70 59.70 0.3K
14:49 59.68 59.68 59.68 59.68 1.3K
14:51 59.71 59.71 59.71 59.71 0.1K
14:52 59.65 59.65 59.65 59.65 1.7K
14:54 59.65 59.65 59.65 59.65 0.2K
14:57 59.70 59.70 59.70 59.70 1.0K
14:58 59.68 59.68 59.65 59.65 1.4K
14:59 59.67 59.67 59.67 59.67 0.5K
15:01 59.66 59.66 59.66 59.65 5.4K
15:02 59.68 59.68 59.68 59.68 11.4K
15:03 59.64 59.64 59.64 59.64 3.7K
15:04 59.66 59.66 59.66 59.66 0.5K
15:06 59.63 59.65 59.63 59.65 1.9K
15:07 59.65 59.65 59.65 59.65 0.2K
15:08 59.67 59.67 59.65 59.67 2.6K
15:10 59.67 59.69 59.67 59.69 8.0K
15:11 59.63 59.66 59.63 59.66 4.8K
15:15 59.60 59.60 59.60 59.60 0.3K
15:17 59.60 59.60 59.57 59.57 5.0K
15:18 59.57 59.57 59.57 59.57 1.3K
15:20 59.57 59.60 59.57 59.60 0.3K
15:21 59.58 59.59 59.58 59.59 1.5K
15:23 59.58 59.58 59.57 59.57 0.4K
15:24 59.55 59.55 59.55 59.55 0.3K
15:26 59.56 59.56 59.55 59.55 4.5K
15:27 59.57 59.58 59.57 59.58 4.1K
15:28 59.60 59.60 59.60 59.60 0.3K
15:29 59.60 59.60 59.60 59.60 0.6K
15:31 59.58 59.58 59.58 59.58 0.5K
15:32 59.61 59.64 59.57 59.62 5.3K
15:33 59.60 59.60 59.60 59.60 0.3K
15:34 59.59 59.62 59.55 59.55 3.4K
15:35 59.55 59.57 59.55 59.57 1.4K
15:36 59.53 59.53 59.53 59.53 0.2K
15:37 59.57 59.57 59.57 59.57 0.6K
15:40 59.55 59.55 59.55 59.55 0.2K
15:41 59.59 59.59 59.59 59.59 4.5K
15:43 59.54 59.54 59.53 59.53 3.2K
15:44 59.55 59.58 59.53 59.54 8.2K
15:45 59.55 59.55 59.50 59.50 15.6K
15:47 59.46 59.50 59.46 59.47 6.5K
15:48 59.45 59.45 59.45 59.45 0.6K
15:49 59.45 59.45 59.42 59.45 7.0K
15:50 59.49 59.49 59.49 59.49 0.6K
15:51 59.48 59.48 59.48 59.48 0.3K
15:52 59.40 59.40 59.40 59.40 0.3K
15:53 59.46 59.46 59.46 59.46 0.3K
15:55 59.40 59.42 59.40 59.42 0.7K
15:57 59.42 59.42 59.42 59.42 0.7K
15:59 59.43 59.43 59.36 59.36 2.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available