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
09:34 59.42 59.42 59.42 59.42 3.9K
09:36 59.49 59.49 59.49 59.49 1.7K
09:37 59.50 59.50 59.50 59.50 0.1K
09:43 59.55 59.55 59.55 59.55 0.8K
09:45 59.58 59.58 59.58 59.58 1.3K
09:47 59.59 59.59 59.59 59.59 0.2K
09:48 59.55 59.55 59.55 59.55 0.1K
09:49 59.52 59.52 59.52 59.52 0.4K
09:50 59.61 59.61 59.54 59.54 0.8K
09:53 59.48 59.49 59.48 59.49 1.0K
09:56 59.44 59.44 59.44 59.44 0.2K
09:57 59.37 59.37 59.37 59.37 0.3K
10:00 59.34 59.43 59.34 59.43 0.4K
10:01 59.36 59.36 59.36 59.36 0.1K
10:02 59.35 59.35 59.35 59.35 2.7K
10:12 59.14 59.17 59.14 59.17 1.0K
10:18 59.20 59.20 59.20 59.20 0.3K
10:20 59.23 59.23 59.23 59.23 0.9K
10:22 59.26 59.26 59.26 59.26 0.6K
10:25 59.23 59.23 59.23 59.23 1.0K
10:26 59.31 59.31 59.31 59.31 0.4K
10:31 59.27 59.27 59.27 59.27 0.9K
10:45 59.16 59.16 59.16 59.16 1.4K
10:47 59.16 59.16 59.16 59.16 0.4K
10:51 59.11 59.11 59.11 59.11 0.2K
10:52 59.12 59.12 59.12 59.12 0.2K
10:53 59.12 59.12 59.12 59.12 0.9K
10:55 59.18 59.18 59.18 59.18 27.5K
10:56 59.19 59.19 59.19 59.19 0.1K
10:57 59.24 59.24 59.24 59.24 2.3K
11:01 59.22 59.22 59.22 59.22 0.9K
11:02 59.26 59.29 59.26 59.29 0.6K
11:05 59.27 59.27 59.27 59.27 2.6K
11:07 59.26 59.26 59.26 59.26 0.5K
11:10 59.27 59.27 59.27 59.27 0.3K
11:11 59.25 59.25 59.25 59.25 1.0K
11:16 59.22 59.22 59.22 59.22 0.9K
11:18 59.23 59.23 59.23 59.23 0.1K
11:19 59.24 59.24 59.24 59.24 0.2K
11:21 59.23 59.27 59.23 59.27 2.3K
11:22 59.25 59.25 59.25 59.25 0.1K
11:23 59.25 59.27 59.23 59.26 2.3K
11:24 59.24 59.26 59.24 59.24 1.1K
11:25 59.25 59.25 59.25 59.25 0.1K
11:26 59.25 59.25 59.25 59.25 0.3K
11:27 59.26 59.26 59.26 59.26 0.2K
11:28 59.27 59.27 59.27 59.27 6.3K
11:29 59.27 59.28 59.27 59.28 0.3K
11:30 59.27 59.27 59.27 59.27 1.0K
11:31 59.26 59.26 59.26 59.26 0.5K
11:32 59.29 59.29 59.29 59.29 0.1K
11:34 59.30 59.30 59.27 59.30 0.4K
11:35 59.29 59.31 59.26 59.31 1.7K
11:36 59.31 59.31 59.31 59.31 0.1K
11:37 59.31 59.32 59.31 59.31 6.8K
11:38 59.27 59.27 59.27 59.27 1.1K
11:39 59.30 59.30 59.29 59.30 0.3K
11:42 59.28 59.28 59.28 59.28 0.5K
11:47 59.22 59.22 59.22 59.22 2.3K
11:49 59.21 59.21 59.21 59.21 4.0K
11:51 59.22 59.22 59.22 59.22 0.4K
11:53 59.20 59.20 59.20 59.20 0.2K
11:54 59.20 59.20 59.20 59.20 0.1K
11:55 59.18 59.20 59.18 59.18 1.4K
11:57 59.20 59.20 59.20 59.20 0.2K
11:58 59.20 59.20 59.20 59.20 0.1K
11:59 59.18 59.18 59.18 59.18 0.2K
12:00 59.18 59.18 59.18 59.18 0.3K
12:01 59.18 59.18 59.18 59.18 0.9K
12:02 59.20 59.21 59.20 59.21 2.8K
12:04 59.21 59.21 59.21 59.21 0.3K
12:05 59.23 59.23 59.23 59.23 1.8K
12:06 59.23 59.23 59.23 59.23 0.2K
12:08 59.24 59.24 59.24 59.24 0.4K
12:09 59.24 59.24 59.22 59.22 0.6K
12:13 59.25 59.25 59.25 59.25 0.5K
12:14 59.26 59.27 59.26 59.27 5.7K
12:15 59.29 59.30 59.29 59.29 2.5K
12:16 59.30 59.31 59.30 59.31 0.5K
12:17 59.33 59.34 59.33 59.34 0.4K
12:20 59.32 59.36 59.32 59.36 1.6K
12:22 59.36 59.36 59.36 59.36 0.4K
12:24 59.30 59.30 59.30 59.30 1.3K
12:29 59.29 59.29 59.29 59.29 0.2K
12:30 59.31 59.31 59.31 59.31 0.1K
12:31 59.30 59.30 59.24 59.24 3.0K
12:33 59.30 59.30 59.30 59.30 0.1K
12:34 59.27 59.27 59.25 59.25 1.1K
12:38 59.23 59.25 59.23 59.25 0.3K
12:39 59.25 59.25 59.25 59.25 0.9K
12:41 59.22 59.22 59.22 59.22 0.6K
12:43 59.23 59.23 59.23 59.23 0.6K
12:44 59.24 59.24 59.24 59.24 0.2K
12:45 59.25 59.26 59.22 59.22 2.7K
12:46 59.28 59.28 59.28 59.28 0.4K
12:47 59.24 59.24 59.24 59.24 0.2K
12:50 59.25 59.25 59.25 59.25 0.3K
12:51 59.25 59.25 59.22 59.22 0.5K
12:52 59.22 59.22 59.22 59.22 0.2K
12:54 59.24 59.24 59.24 59.24 0.6K
12:55 59.25 59.25 59.25 59.25 0.2K
12:56 59.25 59.26 59.25 59.26 1.5K
12:57 59.28 59.28 59.28 59.28 0.6K
12:58 59.28 59.29 59.28 59.29 0.3K
13:00 59.28 59.28 59.28 59.28 0.4K
13:01 59.30 59.30 59.27 59.27 0.6K
13:04 59.29 59.29 59.25 59.29 6.1K
13:05 59.30 59.30 59.30 59.30 0.1K
13:06 59.30 59.32 59.30 59.32 0.7K
13:07 59.31 59.31 59.31 59.31 0.7K
13:08 59.33 59.33 59.33 59.33 0.1K
13:09 59.33 59.33 59.33 59.33 0.6K
13:11 59.30 59.30 59.30 59.30 0.5K
13:13 59.30 59.30 59.30 59.30 0.1K
13:14 59.31 59.31 59.31 59.31 0.2K
13:16 59.29 59.30 59.29 59.29 2.6K
13:17 59.32 59.32 59.32 59.32 0.2K
13:19 59.32 59.32 59.30 59.32 0.7K
13:21 59.29 59.31 59.29 59.31 0.5K
13:22 59.31 59.33 59.31 59.33 0.2K
13:23 59.33 59.33 59.33 59.33 0.1K
13:24 59.34 59.35 59.34 59.35 0.3K
13:26 59.31 59.34 59.31 59.34 0.3K
13:27 59.34 59.34 59.34 59.34 0.4K
13:28 59.33 59.33 59.33 59.33 0.1K
13:30 59.27 59.27 59.27 59.27 0.1K
13:31 59.33 59.33 59.33 59.33 1.4K
13:32 59.31 59.31 59.31 59.31 0.8K
13:33 59.33 59.33 59.27 59.27 0.9K
13:34 59.30 59.30 59.30 59.30 0.3K
13:35 59.28 59.28 59.28 59.28 0.1K
13:36 59.23 59.23 59.23 59.23 0.6K
13:37 59.27 59.27 59.27 59.27 0.6K
13:39 59.26 59.28 59.26 59.28 0.5K
13:40 59.28 59.28 59.28 59.28 0.2K
13:42 59.28 59.28 59.28 59.28 0.2K
13:44 59.29 59.29 59.29 59.29 0.5K
13:45 59.28 59.28 59.25 59.26 1.0K
13:46 59.24 59.24 59.24 59.24 0.3K
13:49 59.27 59.27 59.27 59.27 0.6K
13:50 59.26 59.26 59.26 59.26 0.2K
13:52 59.26 59.26 59.26 59.26 0.4K
13:53 59.29 59.29 59.29 59.29 0.1K
13:54 59.29 59.30 59.29 59.30 0.3K
13:57 59.31 59.31 59.31 59.31 1.1K
14:01 59.30 59.30 59.28 59.28 1.8K
14:02 59.32 59.32 59.32 59.32 0.1K
14:03 59.32 59.32 59.31 59.32 1.3K
14:05 59.35 59.35 59.34 59.34 2.2K
14:07 59.34 59.34 59.34 59.34 0.3K
14:08 59.34 59.34 59.32 59.32 1.8K
14:10 59.33 59.33 59.33 59.33 0.1K
14:11 59.31 59.33 59.31 59.33 0.8K
14:12 59.29 59.29 59.29 59.29 0.5K
14:13 59.31 59.31 59.31 59.31 0.6K
14:15 59.28 59.28 59.28 59.28 0.9K
14:16 59.28 59.28 59.25 59.26 1.4K
14:17 59.25 59.25 59.25 59.25 0.5K
14:19 59.25 59.25 59.18 59.18 2.2K
14:20 59.23 59.23 59.23 59.23 0.6K
14:21 59.22 59.22 59.22 59.22 0.3K
14:24 59.21 59.23 59.21 59.23 0.3K
14:25 59.19 59.19 59.15 59.15 3.1K
14:27 59.19 59.19 59.19 59.19 0.6K
14:31 59.20 59.20 59.19 59.19 1.1K
14:32 59.16 59.16 59.16 59.16 0.9K
14:34 59.21 59.21 59.21 59.21 3.5K
14:35 59.19 59.19 59.19 59.19 0.5K
14:37 59.20 59.20 59.20 59.20 0.1K
14:38 59.20 59.21 59.20 59.21 1.1K
14:39 59.21 59.21 59.19 59.19 0.5K
14:41 59.22 59.22 59.19 59.21 1.2K
14:43 59.19 59.20 59.19 59.20 1.6K
14:44 59.21 59.22 59.21 59.22 0.2K
14:45 59.21 59.24 59.21 59.24 4.1K
14:50 59.22 59.22 59.22 59.22 0.2K
14:51 59.22 59.22 59.22 59.22 0.7K
14:52 59.20 59.20 59.20 59.20 0.1K
14:53 59.24 59.24 59.24 59.24 0.2K
14:54 59.18 59.18 59.18 59.18 1.1K
14:55 59.22 59.24 59.22 59.24 1.0K
14:56 59.24 59.25 59.24 59.25 4.4K
14:57 59.24 59.25 59.24 59.25 1.0K
14:58 59.25 59.25 59.25 59.25 0.5K
15:00 59.26 59.26 59.26 59.26 0.4K
15:01 59.26 59.26 59.26 59.26 0.5K
15:02 59.23 59.23 59.23 59.23 0.2K
15:03 59.25 59.25 59.24 59.24 4.0K
15:04 59.22 59.24 59.21 59.21 2.4K
15:05 59.21 59.21 59.21 59.21 0.3K
15:06 59.25 59.25 59.23 59.25 4.4K
15:07 59.26 59.27 59.26 59.26 2.4K
15:08 59.27 59.27 59.27 59.27 0.2K
15:09 59.27 59.27 59.27 59.27 1.0K
15:10 59.31 59.31 59.27 59.27 2.0K
15:11 59.27 59.27 59.27 59.27 0.9K
15:14 59.31 59.31 59.31 59.31 6.4K
15:16 59.26 59.26 59.26 59.26 0.3K
15:18 59.25 59.25 59.25 59.25 0.6K
15:21 59.25 59.27 59.25 59.27 0.8K
15:22 59.31 59.31 59.27 59.27 1.5K
15:25 59.32 59.32 59.29 59.32 2.4K
15:26 59.33 59.33 59.26 59.26 0.5K
15:27 59.30 59.30 59.26 59.26 0.4K
15:29 59.28 59.28 59.28 59.28 0.4K
15:30 59.27 59.27 59.27 59.27 1.8K
15:31 59.26 59.29 59.26 59.29 0.9K
15:32 59.31 59.31 59.27 59.28 5.2K
15:35 59.26 59.26 59.26 59.26 0.7K
15:36 59.27 59.31 59.24 59.31 1.3K
15:37 59.28 59.28 59.28 59.28 0.3K
15:40 59.28 59.28 59.28 59.28 0.3K
15:41 59.22 59.22 59.18 59.21 0.7K
15:42 59.26 59.26 59.26 59.26 1.4K
15:43 59.26 59.26 59.22 59.22 0.4K
15:45 59.24 59.24 59.24 59.24 0.4K
15:49 59.18 59.18 59.18 59.18 0.3K
15:50 59.19 59.19 59.19 59.19 0.3K
15:51 59.19 59.19 59.19 59.19 0.4K
15:53 59.18 59.18 59.18 59.18 0.6K
15:55 59.10 59.10 59.10 59.10 0.3K
15:56 59.07 59.07 59.07 59.07 1.7K
15:57 59.04 59.08 59.04 59.08 0.6K
15:58 59.09 59.10 59.09 59.10 0.9K
15:59 59.08 59.13 59.06 59.13 5.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available