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 57.80 57.80 57.80 57.80 5.6K
09:33 57.86 57.86 57.86 57.86 0.5K
09:36 58.03 58.03 58.03 58.03 0.4K
09:37 58.00 58.00 57.99 57.99 2.0K
09:38 57.99 57.99 57.99 57.99 0.3K
09:41 57.96 57.96 57.96 57.96 0.6K
09:42 57.92 57.92 57.84 57.84 1.6K
09:49 57.87 57.87 57.86 57.86 1.6K
09:50 57.88 57.88 57.88 57.88 0.7K
09:51 57.88 57.88 57.88 57.88 2.1K
09:56 57.73 57.73 57.73 57.73 1.1K
09:57 57.79 57.79 57.79 57.79 1.0K
09:59 57.79 57.79 57.79 57.79 1.0K
10:00 57.82 57.82 57.77 57.77 0.6K
10:01 57.76 57.76 57.76 57.76 0.7K
10:02 57.83 57.86 57.83 57.86 1.9K
10:03 57.80 57.80 57.80 57.80 0.8K
10:04 57.78 57.78 57.78 57.78 0.7K
10:06 57.72 57.72 57.71 57.71 0.3K
10:10 57.76 57.76 57.76 57.76 0.2K
10:13 57.65 57.65 57.65 57.65 3.0K
10:15 57.71 57.71 57.71 57.71 0.3K
10:20 57.72 57.73 57.72 57.73 0.6K
10:22 57.70 57.70 57.70 57.70 0.6K
10:25 57.73 57.73 57.73 57.73 0.2K
10:26 57.72 57.72 57.72 57.72 0.4K
10:29 57.72 57.72 57.72 57.72 0.7K
10:32 57.72 57.72 57.72 57.72 0.3K
10:33 57.77 57.77 57.77 57.77 0.7K
10:36 57.81 57.81 57.81 57.81 0.4K
10:37 57.82 57.82 57.82 57.82 0.5K
10:41 57.78 57.78 57.78 57.78 0.9K
10:44 57.74 57.74 57.74 57.74 0.2K
10:45 57.73 57.73 57.73 57.73 0.2K
10:46 57.72 57.75 57.72 57.75 0.5K
10:47 57.71 57.71 57.71 57.71 0.2K
10:50 57.67 57.74 57.67 57.74 2.6K
10:53 57.67 57.67 57.67 57.67 3.2K
10:55 57.78 57.78 57.77 57.77 0.9K
10:56 57.78 57.78 57.78 57.78 0.3K
10:59 57.84 57.84 57.84 57.84 1.3K
11:01 57.80 57.80 57.77 57.80 0.7K
11:02 57.78 57.78 57.78 57.78 0.2K
11:03 57.80 57.80 57.80 57.80 0.4K
11:04 57.70 57.70 57.70 57.70 0.5K
11:05 57.72 57.72 57.72 57.72 0.5K
11:07 57.62 57.67 57.62 57.66 8.4K
11:09 57.66 57.66 57.66 57.66 0.4K
11:15 57.68 57.68 57.68 57.68 1.1K
11:16 57.65 57.65 57.65 57.65 0.4K
11:17 57.65 57.65 57.65 57.65 0.1K
11:18 57.68 57.68 57.67 57.68 1.6K
11:19 57.68 57.68 57.68 57.68 0.4K
11:22 57.71 57.71 57.70 57.71 1.1K
11:23 57.71 57.71 57.70 57.71 3.6K
11:24 57.72 57.72 57.72 57.72 0.6K
11:25 57.77 57.79 57.77 57.79 1.1K
11:27 57.79 57.79 57.79 57.79 0.6K
11:28 57.80 57.80 57.80 57.80 0.1K
11:29 57.80 57.85 57.80 57.85 0.7K
11:30 57.84 57.84 57.72 57.72 1.7K
11:31 57.73 57.73 57.73 57.73 2.1K
11:33 57.83 57.83 57.83 57.83 2.0K
11:34 57.81 57.81 57.81 57.81 0.5K
11:35 57.78 57.78 57.78 57.78 1.0K
11:40 57.74 57.75 57.74 57.75 0.4K
11:43 57.71 57.73 57.71 57.73 1.0K
11:44 57.70 57.70 57.69 57.69 0.5K
11:45 57.70 57.70 57.70 57.70 2.5K
11:46 57.71 57.71 57.71 57.71 0.2K
11:50 57.71 57.74 57.71 57.71 0.7K
11:51 57.72 57.72 57.72 57.72 0.5K
11:52 57.69 57.69 57.69 57.69 0.1K
11:56 57.71 57.71 57.71 57.71 1.2K
11:59 57.69 57.69 57.69 57.69 1.8K
12:00 57.68 57.68 57.68 57.68 0.4K
12:02 57.68 57.68 57.68 57.68 0.2K
12:03 57.67 57.69 57.67 57.69 0.4K
12:04 57.68 57.68 57.67 57.67 0.5K
12:05 57.67 57.69 57.67 57.67 1.0K
12:08 57.66 57.66 57.63 57.63 0.5K
12:09 57.66 57.66 57.66 57.66 0.4K
12:11 57.62 57.62 57.62 57.62 0.2K
12:12 57.66 57.66 57.66 57.66 0.4K
12:14 57.69 57.69 57.69 57.69 2.2K
12:15 57.69 57.69 57.69 57.69 1.6K
12:16 57.71 57.71 57.71 57.71 1.1K
12:17 57.72 57.72 57.72 57.72 0.4K
12:20 57.75 57.75 57.75 57.75 0.2K
12:21 57.74 57.75 57.74 57.75 1.2K
12:24 57.76 57.76 57.76 57.76 0.2K
12:25 57.76 57.76 57.76 57.76 0.5K
12:26 57.75 57.75 57.75 57.75 0.4K
12:27 57.75 57.75 57.75 57.75 0.3K
12:30 57.73 57.73 57.73 57.73 0.5K
12:32 57.75 57.75 57.74 57.74 0.2K
12:33 57.72 57.72 57.72 57.72 0.9K
12:37 57.77 57.77 57.77 57.77 0.5K
12:38 57.75 57.75 57.75 57.75 2.8K
12:41 57.76 57.76 57.76 57.76 1.7K
12:43 57.75 57.75 57.75 57.75 0.1K
12:44 57.73 57.75 57.72 57.72 1.7K
12:45 57.71 57.72 57.71 57.72 1.8K
12:47 57.72 57.72 57.72 57.72 0.2K
12:50 57.74 57.74 57.71 57.71 2.6K
12:51 57.71 57.72 57.71 57.72 0.4K
12:55 57.74 57.74 57.74 57.74 1.9K
12:56 57.72 57.73 57.72 57.73 2.3K
12:57 57.73 57.73 57.73 57.73 0.3K
12:58 57.72 57.72 57.72 57.72 1.1K
13:00 57.72 57.72 57.72 57.72 0.2K
13:01 57.74 57.74 57.74 57.74 0.1K
13:02 57.71 57.71 57.71 57.71 0.4K
13:04 57.69 57.69 57.69 57.69 1.2K
13:05 57.72 57.72 57.72 57.72 0.1K
13:06 57.68 57.70 57.68 57.70 14.5K
13:08 57.70 57.70 57.70 57.70 0.2K
13:11 57.73 57.73 57.72 57.72 0.6K
13:12 57.72 57.72 57.72 57.72 0.2K
13:16 57.75 57.75 57.75 57.75 0.1K
13:17 57.76 57.76 57.76 57.76 0.1K
13:19 57.75 57.75 57.75 57.75 0.3K
13:21 57.75 57.75 57.75 57.75 0.1K
13:22 57.75 57.75 57.75 57.75 0.2K
13:23 57.75 57.77 57.75 57.77 1.3K
13:24 57.77 57.77 57.77 57.77 2.8K
13:25 57.76 57.76 57.76 57.76 0.5K
13:27 57.77 57.78 57.77 57.78 0.8K
13:28 57.77 57.77 57.77 57.77 0.3K
13:29 57.75 57.77 57.75 57.77 0.4K
13:30 57.77 57.77 57.75 57.75 2.6K
13:32 57.79 57.79 57.79 57.79 1.1K
13:36 57.81 57.84 57.81 57.84 1.9K
13:39 57.84 57.84 57.83 57.83 0.4K
13:42 57.81 57.84 57.81 57.84 1.5K
13:45 57.84 57.84 57.84 57.84 3.6K
13:46 57.85 57.85 57.85 57.85 1.0K
13:47 57.88 57.88 57.88 57.88 0.1K
13:48 57.88 57.88 57.88 57.88 0.2K
13:49 57.88 57.88 57.88 57.88 0.4K
13:50 57.85 57.89 57.85 57.89 1.6K
13:51 57.89 57.89 57.89 57.89 0.5K
13:53 57.88 57.91 57.88 57.91 0.3K
13:55 57.88 57.88 57.88 57.88 0.2K
13:59 57.92 57.92 57.92 57.92 0.3K
14:00 57.87 57.89 57.87 57.89 2.4K
14:01 57.74 57.74 57.63 57.63 3.2K
14:02 57.62 57.62 57.62 57.62 0.9K
14:04 57.68 57.68 57.68 57.68 1.7K
14:06 57.46 57.46 57.46 57.46 0.2K
14:07 57.35 57.35 57.35 57.35 0.7K
14:08 57.40 57.40 57.31 57.31 1.4K
14:11 57.20 57.20 57.20 57.20 0.6K
14:13 57.22 57.22 57.22 57.22 1.1K
14:14 57.18 57.18 57.09 57.09 5.9K
14:16 57.02 57.02 57.02 57.02 0.8K
14:17 56.97 56.97 56.97 56.97 1.4K
14:18 56.96 56.96 56.96 56.96 1.4K
14:19 57.00 57.00 57.00 57.00 0.3K
14:20 57.03 57.03 57.03 57.03 0.2K
14:22 57.04 57.06 57.04 57.06 2.1K
14:23 56.96 57.01 56.96 57.00 3.4K
14:26 57.00 57.00 57.00 57.00 0.1K
14:27 56.95 56.95 56.95 56.95 1.2K
14:28 56.89 56.89 56.89 56.89 0.4K
14:30 56.86 56.86 56.86 56.86 1.1K
14:31 56.99 56.99 56.99 56.99 0.3K
14:32 57.02 57.02 57.02 57.02 0.2K
14:34 57.03 57.03 57.03 57.03 0.9K
14:37 56.93 56.93 56.93 56.93 1.4K
14:39 56.76 56.76 56.76 56.76 2.1K
14:40 56.80 56.88 56.80 56.88 1.6K
14:42 56.75 56.75 56.62 56.62 1.7K
14:43 56.65 56.65 56.61 56.61 0.9K
14:44 56.64 56.64 56.64 56.64 1.4K
14:46 56.68 56.68 56.68 56.68 1.2K
14:48 56.43 56.48 56.43 56.48 6.4K
14:50 56.53 56.53 56.53 56.53 0.1K
14:51 56.54 56.54 56.54 56.54 2.6K
14:53 56.46 56.46 56.46 56.46 0.3K
14:54 56.48 56.48 56.42 56.42 2.4K
14:56 56.33 56.33 56.31 56.31 1.3K
14:57 56.25 56.25 56.25 56.25 2.3K
14:58 56.30 56.36 56.21 56.21 9.6K
14:59 56.23 56.23 56.23 56.23 1.0K
15:00 56.30 56.30 56.27 56.27 1.6K
15:01 56.23 56.23 56.23 56.23 0.7K
15:02 56.23 56.23 56.18 56.18 0.5K
15:03 56.24 56.24 56.19 56.19 0.6K
15:05 56.13 56.13 56.13 56.13 2.0K
15:06 56.13 56.27 56.13 56.27 0.6K
15:07 56.27 56.27 56.24 56.24 1.3K
15:08 56.19 56.19 56.19 56.19 0.2K
15:09 56.31 56.31 56.21 56.26 2.6K
15:10 56.21 56.21 56.10 56.18 1.8K
15:11 56.16 56.16 56.04 56.08 3.6K
15:12 56.06 56.06 56.06 56.06 0.5K
15:13 56.06 56.06 56.06 56.06 0.3K
15:14 56.06 56.11 56.01 56.11 7.9K
15:15 56.09 56.09 56.09 56.09 0.4K
15:17 56.07 56.07 56.03 56.03 0.3K
15:18 56.11 56.11 56.04 56.04 0.9K
15:19 56.06 56.06 56.06 56.06 0.5K
15:20 56.19 56.19 56.19 56.19 0.7K
15:21 56.20 56.27 56.20 56.24 2.1K
15:22 56.15 56.15 56.15 56.15 0.4K
15:23 56.29 56.29 56.21 56.21 0.5K
15:24 56.23 56.23 56.23 56.23 1.0K
15:25 56.17 56.17 56.07 56.07 0.6K
15:28 55.90 55.90 55.90 55.90 1.1K
15:29 55.90 55.90 55.90 55.90 0.2K
15:30 55.93 55.96 55.90 55.90 14.7K
15:31 55.86 55.86 55.82 55.82 2.6K
15:32 55.85 55.92 55.85 55.90 1.1K
15:33 55.85 55.85 55.85 55.85 2.3K
15:34 55.86 55.93 55.86 55.93 7.8K
15:36 55.77 55.80 55.77 55.80 1.5K
15:37 55.66 55.66 55.66 55.66 0.4K
15:38 55.64 55.64 55.58 55.58 2.6K
15:39 55.59 55.59 55.59 55.59 0.2K
15:40 55.53 55.53 55.49 55.49 9.8K
15:41 55.29 55.34 55.29 55.29 2.1K
15:43 55.38 55.38 55.26 55.29 1.3K
15:44 55.31 55.31 55.12 55.22 1.5K
15:45 55.05 55.14 55.05 55.12 3.1K
15:47 55.08 55.23 55.08 55.19 1.3K
15:48 55.30 55.42 55.30 55.42 1.3K
15:50 55.47 55.47 55.47 55.47 0.9K
15:51 55.56 55.56 55.50 55.50 1.9K
15:52 55.52 55.52 55.52 55.52 0.3K
15:53 55.55 55.55 55.55 55.55 0.9K
15:55 55.44 55.44 55.44 55.44 1.9K
15:56 55.43 55.43 55.43 55.43 1.1K
15:58 55.37 55.37 55.37 55.37 6.7K
15:59 55.37 55.39 55.31 55.31 2.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available