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 57.90 57.90 57.90 57.90 5.3K
09:33 58.08 58.19 58.08 58.19 0.5K
09:34 58.12 58.12 58.12 58.12 0.5K
09:39 58.14 58.14 58.14 58.14 0.3K
09:41 58.07 58.07 58.07 58.07 0.6K
09:47 58.01 58.01 58.01 58.01 0.6K
09:50 57.95 58.00 57.95 58.00 1.0K
09:51 57.96 58.00 57.96 58.00 1.9K
09:52 57.98 57.98 57.98 57.98 2.0K
09:53 57.94 57.94 57.94 57.94 0.9K
09:54 57.97 57.97 57.97 57.97 1.8K
09:58 58.04 58.04 58.04 58.04 0.8K
10:00 58.01 58.01 58.01 58.01 0.9K
10:01 57.92 57.92 57.92 57.92 1.9K
10:06 57.87 57.87 57.87 57.87 0.5K
10:07 57.82 57.82 57.82 57.82 1.3K
10:08 57.77 57.77 57.77 57.77 1.2K
10:09 57.76 57.76 57.76 57.76 0.7K
10:11 57.74 57.74 57.74 57.74 0.7K
10:13 57.68 57.68 57.67 57.67 0.6K
10:14 57.66 57.66 57.66 57.66 0.2K
10:16 57.70 57.70 57.68 57.69 2.4K
10:19 57.72 57.75 57.72 57.75 1.0K
10:20 57.72 57.72 57.72 57.72 0.3K
10:21 57.70 57.71 57.70 57.70 3.3K
10:22 57.68 57.68 57.63 57.63 0.7K
10:26 57.65 57.68 57.64 57.68 1.5K
10:28 57.62 57.62 57.62 57.62 0.6K
10:30 57.63 57.63 57.63 57.63 1.2K
10:31 57.57 57.60 57.57 57.60 1.2K
10:32 57.60 57.60 57.60 57.60 0.4K
10:34 57.64 57.64 57.64 57.64 0.6K
10:35 57.63 57.63 57.63 57.63 0.2K
10:36 57.63 57.63 57.63 57.63 1.3K
10:38 57.58 57.58 57.58 57.58 1.9K
10:39 57.58 57.58 57.58 57.58 1.6K
10:40 57.68 57.68 57.68 57.68 0.5K
10:41 57.59 57.59 57.59 57.59 0.1K
10:42 57.56 57.56 57.55 57.55 0.5K
10:44 57.56 57.56 57.56 57.56 0.2K
10:45 57.62 57.62 57.62 57.62 0.2K
10:48 57.62 57.62 57.62 57.62 0.2K
10:49 57.56 57.56 57.56 57.56 0.3K
10:51 57.56 57.56 57.56 57.56 0.4K
10:52 57.50 57.50 57.50 57.50 1.2K
10:54 57.54 57.54 57.54 57.54 0.3K
11:00 57.58 57.62 57.58 57.62 0.8K
11:03 57.65 57.66 57.65 57.66 1.1K
11:04 57.65 57.65 57.61 57.61 0.7K
11:05 57.62 57.62 57.62 57.62 0.3K
11:08 57.65 57.65 57.65 57.65 1.2K
11:09 57.66 57.66 57.66 57.66 0.9K
11:10 57.69 57.70 57.69 57.70 0.6K
11:11 57.65 57.65 57.65 57.65 0.4K
11:12 57.72 57.72 57.72 57.72 2.4K
11:16 57.69 57.69 57.67 57.67 0.3K
11:18 57.64 57.64 57.64 57.64 0.6K
11:19 57.64 57.64 57.64 57.64 0.1K
11:20 57.60 57.60 57.60 57.60 0.1K
11:21 57.62 57.62 57.62 57.62 0.2K
11:22 57.59 57.59 57.59 57.59 0.4K
11:23 57.54 57.54 57.54 57.54 0.1K
11:24 57.56 57.56 57.54 57.54 0.9K
11:30 57.58 57.58 57.58 57.58 0.2K
11:31 57.57 57.63 57.55 57.63 2.9K
11:32 57.63 57.63 57.63 57.63 0.1K
11:33 57.65 57.65 57.65 57.65 2.3K
11:34 57.58 57.58 57.58 57.58 0.1K
11:35 57.65 57.65 57.60 57.60 2.0K
11:36 57.62 57.62 57.62 57.62 0.3K
11:41 57.62 57.62 57.60 57.60 15.3K
11:42 57.61 57.61 57.61 57.61 0.3K
11:44 57.64 57.65 57.64 57.65 14.0K
11:46 57.64 57.64 57.64 57.64 5.8K
11:47 57.64 57.64 57.62 57.62 1.1K
11:48 57.63 57.65 57.63 57.65 2.9K
11:50 57.67 57.67 57.67 57.67 1.0K
11:52 57.67 57.67 57.67 57.67 0.9K
11:58 57.68 57.68 57.68 57.68 0.5K
12:00 57.67 57.67 57.67 57.67 0.6K
12:01 57.70 57.70 57.70 57.70 0.9K
12:02 57.66 57.66 57.66 57.66 0.1K
12:03 57.62 57.63 57.62 57.63 8.6K
12:04 57.66 57.66 57.59 57.59 2.0K
12:05 57.57 57.60 57.57 57.60 0.5K
12:06 57.57 57.57 57.57 57.57 0.8K
12:11 57.55 57.55 57.55 57.55 0.5K
12:14 57.50 57.57 57.50 57.57 0.5K
12:16 57.56 57.61 57.56 57.61 2.5K
12:19 57.56 57.56 57.56 57.56 0.3K
12:22 57.61 57.66 57.61 57.66 0.8K
12:23 57.66 57.66 57.65 57.65 1.2K
12:32 57.58 57.58 57.58 57.58 0.2K
12:33 57.58 57.58 57.58 57.58 1.4K
12:36 57.62 57.62 57.62 57.62 0.1K
12:37 57.58 57.61 57.58 57.61 1.7K
12:40 57.62 57.62 57.62 57.62 0.9K
12:41 57.62 57.62 57.62 57.62 0.4K
12:42 57.62 57.62 57.62 57.62 0.2K
12:45 57.62 57.62 57.62 57.62 0.7K
12:46 57.57 57.57 57.57 57.57 0.3K
12:48 57.61 57.61 57.61 57.61 1.1K
12:49 57.64 57.64 57.64 57.64 0.3K
12:51 57.65 57.65 57.65 57.65 2.0K
12:53 57.65 57.65 57.65 57.65 0.2K
12:54 57.71 57.71 57.71 57.71 0.4K
12:55 57.70 57.70 57.70 57.70 2.0K
12:59 57.71 57.71 57.71 57.71 0.1K
13:01 57.71 57.72 57.71 57.72 0.5K
13:02 57.73 57.73 57.73 57.73 0.2K
13:05 57.70 57.70 57.69 57.69 1.5K
13:08 57.68 57.71 57.68 57.68 17.8K
13:11 57.61 57.63 57.61 57.63 1.6K
13:13 57.65 57.65 57.65 57.65 0.3K
13:15 57.65 57.65 57.65 57.65 1.2K
13:16 57.65 57.65 57.65 57.65 0.4K
13:19 57.64 57.64 57.64 57.64 0.3K
13:22 57.63 57.63 57.60 57.60 2.3K
13:23 57.56 57.56 57.56 57.56 0.9K
13:24 57.57 57.57 57.57 57.57 0.6K
13:27 57.56 57.56 57.56 57.56 0.1K
13:28 57.56 57.56 57.56 57.56 0.4K
13:30 57.55 57.55 57.55 57.55 0.9K
13:36 57.59 57.59 57.59 57.59 0.5K
13:39 57.56 57.56 57.56 57.56 0.5K
13:46 57.60 57.60 57.60 57.60 0.3K
13:49 57.60 57.60 57.59 57.59 1.4K
13:50 57.62 57.62 57.62 57.62 1.8K
13:53 57.66 57.66 57.66 57.66 0.2K
13:55 57.66 57.67 57.66 57.67 0.8K
13:56 57.66 57.66 57.66 57.66 1.2K
13:58 57.69 57.69 57.69 57.69 0.2K
14:01 57.69 57.69 57.68 57.68 0.6K
14:06 57.69 57.69 57.69 57.69 0.1K
14:07 57.69 57.71 57.69 57.69 1.7K
14:08 57.68 57.69 57.68 57.69 0.4K
14:09 57.69 57.69 57.69 57.69 2.1K
14:10 57.65 57.65 57.65 57.65 2.1K
14:15 57.66 57.66 57.66 57.66 0.3K
14:17 57.68 57.68 57.68 57.68 1.0K
14:19 57.67 57.67 57.67 57.67 0.6K
14:26 57.58 57.58 57.58 57.58 0.4K
14:28 57.62 57.62 57.62 57.62 0.8K
14:29 57.58 57.58 57.58 57.58 7.5K
14:31 57.58 57.58 57.58 57.58 0.3K
14:33 57.54 57.54 57.54 57.54 0.4K
14:35 57.51 57.51 57.51 57.51 0.5K
14:40 57.56 57.56 57.56 57.56 2.1K
14:41 57.51 57.51 57.51 57.51 1.8K
14:45 57.56 57.56 57.56 57.56 4.8K
14:46 57.55 57.55 57.51 57.51 1.3K
14:47 57.48 57.48 57.48 57.48 0.5K
14:50 57.51 57.51 57.45 57.45 1.5K
14:51 57.46 57.48 57.46 57.48 0.5K
14:53 57.50 57.50 57.49 57.49 1.9K
14:54 57.47 57.47 57.47 57.47 1.7K
14:55 57.48 57.48 57.48 57.48 0.8K
14:59 57.50 57.53 57.50 57.53 0.6K
15:03 57.44 57.50 57.44 57.50 3.2K
15:04 57.51 57.51 57.47 57.48 2.1K
15:05 57.45 57.46 57.45 57.45 3.5K
15:06 57.49 57.49 57.49 57.49 1.6K
15:08 57.48 57.48 57.48 57.48 0.5K
15:09 57.48 57.48 57.48 57.48 0.8K
15:13 57.47 57.47 57.47 57.47 6.1K
15:14 57.44 57.44 57.44 57.44 0.5K
15:15 57.44 57.47 57.44 57.47 7.1K
15:16 57.44 57.44 57.44 57.44 0.1K
15:17 57.49 57.49 57.49 57.49 3.2K
15:18 57.46 57.47 57.46 57.47 2.9K
15:19 57.45 57.45 57.44 57.44 0.4K
15:20 57.43 57.43 57.43 57.43 0.8K
15:22 57.42 57.42 57.42 57.42 2.3K
15:24 57.40 57.40 57.40 57.40 1.2K
15:26 57.43 57.43 57.41 57.41 0.9K
15:28 57.42 57.46 57.42 57.46 1.3K
15:30 57.47 57.47 57.45 57.45 1.3K
15:31 57.43 57.44 57.43 57.43 4.0K
15:32 57.42 57.45 57.42 57.45 3.7K
15:33 57.43 57.45 57.43 57.45 7.5K
15:34 57.45 57.46 57.45 57.46 2.0K
15:35 57.46 57.46 57.45 57.45 1.3K
15:38 57.44 57.44 57.42 57.43 0.8K
15:39 57.45 57.45 57.45 57.45 4.2K
15:40 57.40 57.45 57.40 57.42 6.1K
15:41 57.46 57.46 57.46 57.46 0.3K
15:42 57.44 57.44 57.44 57.44 0.1K
15:43 57.44 57.45 57.44 57.45 1.5K
15:44 57.48 57.48 57.47 57.47 3.4K
15:45 57.47 57.47 57.47 57.47 0.2K
15:46 57.49 57.51 57.49 57.51 1.5K
15:48 57.45 57.49 57.45 57.46 2.0K
15:53 57.64 57.64 57.64 57.64 0.6K
15:54 57.66 57.66 57.66 57.65 0.7K
15:57 57.54 57.54 57.54 57.54 0.2K
15:58 57.57 57.57 57.57 57.57 0.3K
15:59 57.53 57.59 57.53 57.59 9.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available