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 58.49 58.49 58.49 58.49 5.3K
09:36 58.45 58.45 58.45 58.45 1.3K
09:38 58.44 58.44 58.44 58.44 0.2K
09:39 58.50 58.50 58.50 58.50 0.8K
09:43 58.51 58.51 58.49 58.49 1.4K
09:47 58.53 58.53 58.53 58.53 0.5K
09:49 58.69 58.69 58.69 58.69 0.2K
09:50 58.65 58.65 58.65 58.65 0.7K
10:02 58.74 58.74 58.74 58.74 0.5K
10:03 58.75 58.75 58.75 58.75 0.6K
10:04 58.81 58.81 58.81 58.81 0.4K
10:05 58.79 58.79 58.79 58.79 0.3K
10:11 58.77 58.77 58.75 58.75 8.2K
10:13 58.69 58.69 58.69 58.69 0.1K
10:14 58.73 58.74 58.68 58.74 1.1K
10:22 58.59 58.59 58.59 58.59 0.8K
10:25 58.62 58.62 58.62 58.62 1.6K
10:30 58.77 58.77 58.77 58.77 0.7K
10:31 58.66 58.71 58.66 58.71 0.7K
10:35 58.71 58.79 58.71 58.79 0.6K
10:39 58.78 58.78 58.78 58.78 0.5K
10:49 58.82 58.82 58.82 58.82 0.2K
10:51 58.88 58.88 58.88 58.88 0.3K
10:52 58.82 58.82 58.82 58.82 0.4K
10:53 58.81 58.81 58.81 58.81 0.3K
10:55 58.85 58.85 58.85 58.85 0.2K
10:56 58.80 58.80 58.80 58.80 0.2K
10:57 58.82 58.82 58.82 58.82 0.2K
10:58 58.81 58.81 58.81 58.81 0.2K
10:59 58.80 58.80 58.80 58.80 0.1K
11:00 58.75 58.75 58.75 58.75 0.1K
11:01 58.72 58.72 58.72 58.72 0.3K
11:03 58.72 58.72 58.72 58.72 0.3K
11:06 58.69 58.69 58.69 58.69 1.2K
11:08 58.68 58.68 58.68 58.68 12.0K
11:09 58.64 58.64 58.64 58.64 0.2K
11:12 58.67 58.67 58.67 58.67 2.1K
11:17 58.72 58.72 58.72 58.72 0.6K
11:19 58.72 58.72 58.72 58.72 2.1K
11:20 58.72 58.72 58.72 58.72 0.3K
11:26 58.66 58.66 58.66 58.66 0.5K
11:27 58.59 58.61 58.59 58.61 0.3K
11:28 58.59 58.59 58.59 58.59 0.2K
11:29 58.59 58.59 58.59 58.59 0.5K
11:33 58.58 58.58 58.58 58.58 0.4K
11:35 58.66 58.66 58.64 58.64 0.5K
11:39 58.60 58.60 58.60 58.60 5.9K
11:41 58.60 58.66 58.60 58.66 2.2K
11:42 58.66 58.66 58.66 58.66 0.4K
11:44 58.57 58.57 58.57 58.57 4.3K
11:46 58.60 58.60 58.60 58.60 1.1K
11:55 58.69 58.72 58.69 58.72 3.4K
12:00 58.65 58.65 58.60 58.60 3.6K
12:01 58.61 58.64 58.61 58.64 0.8K
12:03 58.65 58.65 58.65 58.65 1.6K
12:08 58.66 58.66 58.66 58.66 1.1K
12:14 58.71 58.71 58.71 58.71 0.2K
12:15 58.72 58.72 58.72 58.72 0.4K
12:16 58.73 58.73 58.73 58.73 0.2K
12:17 58.75 58.75 58.75 58.75 0.3K
12:20 58.74 58.74 58.74 58.74 0.5K
12:21 58.72 58.72 58.72 58.72 1.4K
12:22 58.67 58.67 58.67 58.66 0.3K
12:27 58.68 58.69 58.66 58.66 4.0K
12:31 58.64 58.64 58.64 58.64 1.1K
12:38 58.61 58.61 58.61 58.61 0.2K
12:39 58.60 58.60 58.60 58.60 0.4K
12:40 58.63 58.63 58.63 58.63 1.0K
12:46 58.59 58.59 58.59 58.59 4.3K
12:48 58.62 58.65 58.62 58.65 0.5K
12:52 58.60 58.60 58.60 58.60 0.1K
12:54 58.62 58.64 58.62 58.64 1.1K
12:59 58.65 58.65 58.65 58.65 0.3K
13:02 58.73 58.73 58.73 58.73 0.8K
13:06 58.73 58.73 58.73 58.73 0.2K
13:07 58.73 58.73 58.73 58.73 0.3K
13:09 58.71 58.71 58.71 58.71 0.3K
13:11 58.72 58.72 58.72 58.72 2.2K
13:13 58.68 58.68 58.68 58.68 0.5K
13:14 58.67 58.67 58.67 58.67 0.3K
13:15 58.69 58.69 58.69 58.69 2.1K
13:22 58.71 58.71 58.71 58.71 1.2K
13:23 58.69 58.70 58.69 58.70 0.5K
13:24 58.70 58.71 58.70 58.71 0.8K
13:25 58.70 58.70 58.70 58.70 0.4K
13:26 58.67 58.69 58.67 58.69 0.6K
13:27 58.71 58.71 58.71 58.71 0.4K
13:28 58.67 58.68 58.67 58.68 1.0K
13:29 58.68 58.68 58.68 58.68 1.0K
13:34 58.66 58.66 58.65 58.65 0.3K
13:35 58.65 58.66 58.63 58.63 1.7K
13:36 58.62 58.62 58.62 58.62 3.1K
13:38 58.66 58.66 58.65 58.65 1.6K
13:40 58.65 58.65 58.65 58.65 211.8K
13:43 58.64 58.64 58.63 58.63 5.3K
13:44 58.64 58.64 58.64 58.64 0.2K
13:45 58.66 58.66 58.66 58.66 0.2K
13:46 58.68 58.68 58.62 58.62 1.4K
13:48 58.66 58.66 58.66 58.66 0.2K
13:49 58.69 58.69 58.69 58.69 0.5K
13:52 58.71 58.71 58.71 58.71 0.2K
13:54 58.71 58.71 58.71 58.71 0.2K
13:56 58.70 58.73 58.70 58.73 1.4K
14:05 58.70 58.70 58.70 58.70 1.1K
14:06 58.70 58.70 58.70 58.70 0.1K
14:07 58.71 58.71 58.71 58.71 0.4K
14:08 58.72 58.72 58.69 58.69 2.0K
14:10 58.72 58.74 58.70 58.70 14.6K
14:11 58.71 58.71 58.71 58.71 0.2K
14:12 58.72 58.72 58.72 58.72 1.9K
14:13 58.71 58.71 58.71 58.71 0.1K
14:14 58.70 58.70 58.68 58.68 0.6K
14:15 58.71 58.71 58.71 58.71 0.1K
14:16 58.74 58.74 58.74 58.74 0.5K
14:17 58.73 58.73 58.73 58.73 3.6K
14:18 58.68 58.68 58.68 58.68 1.6K
14:19 58.72 58.72 58.72 58.72 2.5K
14:21 58.73 58.73 58.73 58.73 1.3K
14:23 58.71 58.71 58.71 58.71 0.5K
14:24 58.67 58.67 58.67 58.67 0.5K
14:25 58.65 58.66 58.65 58.66 1.2K
14:27 58.66 58.66 58.66 58.66 0.1K
14:28 58.68 58.68 58.68 58.68 5.1K
14:31 58.63 58.63 58.63 58.63 0.3K
14:32 58.60 58.64 58.60 58.64 1.9K
14:33 58.62 58.65 58.62 58.65 3.0K
14:34 58.64 58.64 58.63 58.63 1.7K
14:36 58.61 58.61 58.60 58.60 0.5K
14:37 58.66 58.66 58.63 58.63 0.2K
14:38 58.63 58.63 58.63 58.63 0.4K
14:39 58.64 58.64 58.63 58.63 1.2K
14:40 58.65 58.65 58.61 58.65 0.9K
14:44 58.63 58.63 58.63 58.63 0.2K
14:45 58.64 58.64 58.61 58.61 1.5K
14:46 58.61 58.61 58.61 58.61 1.3K
14:47 58.63 58.63 58.63 58.63 0.5K
14:49 58.63 58.63 58.63 58.63 0.1K
14:50 58.63 58.63 58.63 58.63 0.3K
14:53 58.64 58.66 58.64 58.66 1.9K
14:56 58.70 58.70 58.70 58.70 1.1K
14:57 58.67 58.74 58.67 58.70 0.9K
14:59 58.70 58.72 58.70 58.72 0.9K
15:00 58.71 58.71 58.71 58.71 0.5K
15:01 58.71 58.71 58.67 58.67 1.6K
15:03 58.72 58.72 58.72 58.72 0.4K
15:05 58.74 58.74 58.74 58.74 0.6K
15:06 58.65 58.65 58.65 58.65 0.7K
15:09 58.68 58.68 58.68 58.68 0.9K
15:12 58.68 58.68 58.68 58.68 0.1K
15:13 58.72 58.72 58.72 58.72 0.3K
15:14 58.72 58.72 58.72 58.72 3.7K
15:17 58.70 58.70 58.63 58.63 1.5K
15:18 58.63 58.69 58.63 58.69 15.1K
15:19 58.69 58.69 58.69 58.69 1.7K
15:20 58.68 58.69 58.68 58.69 0.9K
15:21 58.67 58.67 58.65 58.65 2.3K
15:24 58.59 58.59 58.59 58.59 1.3K
15:25 58.61 58.61 58.61 58.61 0.1K
15:26 58.59 58.59 58.59 58.59 2.4K
15:27 58.59 58.62 58.57 58.62 4.4K
15:31 58.61 58.61 58.59 58.59 0.4K
15:32 58.58 58.58 58.55 58.55 0.5K
15:33 58.56 58.56 58.53 58.56 3.3K
15:34 58.55 58.55 58.53 58.54 3.2K
15:35 58.56 58.56 58.56 58.56 0.9K
15:36 58.56 58.56 58.56 58.56 0.5K
15:38 58.54 58.54 58.54 58.54 0.8K
15:40 58.47 58.47 58.47 58.47 0.4K
15:41 58.50 58.54 58.50 58.51 11.9K
15:42 58.50 58.51 58.50 58.51 1.7K
15:44 58.51 58.51 58.51 58.51 0.6K
15:45 58.48 58.52 58.47 58.48 2.3K
15:46 58.50 58.50 58.47 58.47 1.0K
15:47 58.45 58.45 58.45 58.45 1.2K
15:48 58.47 58.47 58.47 58.47 0.6K
15:49 58.50 58.50 58.50 58.50 0.6K
15:50 58.50 58.50 58.50 58.50 0.7K
15:51 58.51 58.51 58.51 58.51 1.2K
15:52 58.48 58.51 58.48 58.51 0.8K
15:53 58.51 58.51 58.47 58.47 0.7K
15:55 58.50 58.56 58.50 58.56 19.8K
15:56 58.57 58.58 58.57 58.58 1.1K
15:57 58.54 58.54 58.54 58.54 2.0K
15:58 58.53 58.54 58.52 58.54 3.3K
15:59 58.56 58.58 58.52 58.57 4.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available