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 55.34 55.34 55.34 55.34 2.7K
09:33 55.40 55.40 55.40 55.40 2.6K
09:48 55.28 55.28 55.28 55.28 0.7K
09:49 55.22 55.22 55.22 55.22 0.7K
10:00 55.24 55.25 55.21 55.21 0.6K
10:03 55.18 55.18 55.18 55.18 2.1K
10:04 55.19 55.19 55.19 55.19 0.6K
10:12 55.06 55.06 55.04 55.04 1.0K
10:13 55.04 55.07 55.04 55.07 3.1K
10:15 55.04 55.04 55.04 55.04 0.8K
10:17 55.10 55.10 55.10 55.10 0.4K
10:19 55.05 55.05 55.05 55.05 0.3K
10:21 55.07 55.07 55.07 55.07 0.7K
10:25 55.11 55.11 55.11 55.11 1.1K
10:26 55.12 55.12 55.12 55.12 0.5K
10:30 55.21 55.21 55.21 55.21 2.9K
10:31 55.28 55.28 55.28 55.28 0.7K
10:34 55.25 55.27 55.25 55.27 0.3K
10:35 55.28 55.28 55.28 55.28 0.4K
10:37 55.23 55.23 55.23 55.23 1.5K
10:49 55.01 55.01 55.01 55.01 0.4K
10:50 55.07 55.07 55.07 55.07 0.5K
10:55 55.00 55.04 55.00 55.04 1.0K
10:59 55.03 55.03 55.03 55.03 1.0K
11:01 55.14 55.14 55.14 55.14 0.3K
11:03 55.14 55.14 55.14 55.14 1.2K
11:04 55.22 55.22 55.22 55.22 0.3K
11:06 55.17 55.17 55.17 55.17 0.2K
11:07 55.13 55.13 55.13 55.13 0.1K
11:09 55.11 55.14 55.11 55.14 13.2K
11:13 55.14 55.18 55.14 55.14 1.0K
11:15 55.20 55.20 55.20 55.20 0.2K
11:16 55.16 55.16 55.16 55.16 0.6K
11:18 55.14 55.14 55.14 55.14 0.4K
11:21 55.12 55.14 55.12 55.14 0.3K
11:22 55.16 55.18 55.16 55.18 0.9K
11:24 55.18 55.18 55.18 55.18 0.5K
11:26 55.20 55.20 55.20 55.20 0.2K
11:30 55.19 55.21 55.19 55.21 0.8K
11:31 55.21 55.21 55.21 55.21 9.0K
11:33 55.20 55.20 55.20 55.20 1.0K
11:34 55.20 55.20 55.20 55.20 1.2K
11:39 55.28 55.28 55.27 55.27 4.2K
11:43 55.33 55.33 55.32 55.32 1.3K
11:45 55.29 55.29 55.29 55.29 0.1K
11:46 55.32 55.32 55.32 55.32 0.1K
11:47 55.32 55.32 55.32 55.32 0.4K
11:48 55.34 55.34 55.34 55.34 0.8K
11:52 55.35 55.35 55.35 55.35 0.7K
11:55 55.35 55.35 55.35 55.35 0.5K
11:56 55.35 55.35 55.35 55.35 0.3K
11:57 55.37 55.37 55.36 55.37 0.9K
11:59 55.39 55.39 55.39 55.39 0.6K
12:00 55.46 55.46 55.46 55.46 0.6K
12:01 55.49 55.49 55.49 55.49 0.6K
12:03 55.42 55.43 55.42 55.43 1.3K
12:08 55.38 55.38 55.38 55.38 0.4K
12:10 55.43 55.43 55.43 55.43 0.2K
12:11 55.42 55.43 55.42 55.43 0.7K
12:12 55.43 55.43 55.43 55.43 0.4K
12:14 55.44 55.44 55.44 55.44 0.2K
12:15 55.45 55.45 55.45 55.45 0.9K
12:19 55.38 55.38 55.38 55.38 0.5K
12:22 55.42 55.42 55.42 55.42 0.3K
12:24 55.43 55.43 55.43 55.43 0.7K
12:25 55.40 55.40 55.40 55.40 0.1K
12:27 55.40 55.40 55.40 55.40 0.2K
12:28 55.40 55.43 55.40 55.43 0.7K
12:30 55.36 55.36 55.36 55.36 1.1K
12:32 55.39 55.39 55.39 55.39 0.2K
12:33 55.40 55.40 55.40 55.40 0.8K
12:35 55.37 55.37 55.37 55.37 0.3K
12:37 55.31 55.31 55.31 55.31 11.9K
12:38 55.37 55.37 55.37 55.37 0.5K
12:39 55.38 55.38 55.38 55.38 0.5K
12:41 55.35 55.36 55.35 55.36 2.6K
12:44 55.33 55.33 55.33 55.33 0.1K
12:46 55.35 55.35 55.35 55.35 0.9K
12:49 55.39 55.39 55.39 55.39 0.1K
12:50 55.40 55.40 55.40 55.40 1.8K
12:57 55.41 55.41 55.41 55.41 0.4K
12:59 55.41 55.41 55.41 55.41 1.7K
13:05 55.40 55.40 55.39 55.39 0.8K
13:06 55.40 55.40 55.39 55.39 0.4K
13:07 55.40 55.40 55.40 55.40 0.1K
13:08 55.42 55.44 55.42 55.44 7.3K
13:11 55.39 55.39 55.39 55.39 1.4K
13:18 55.39 55.39 55.39 55.39 0.1K
13:19 55.42 55.42 55.42 55.42 3.2K
13:22 55.40 55.40 55.36 55.36 1.3K
13:23 55.37 55.40 55.36 55.36 1.6K
13:24 55.36 55.36 55.36 55.36 0.2K
13:25 55.43 55.43 55.43 55.43 0.1K
13:27 55.40 55.42 55.40 55.42 0.6K
13:30 55.36 55.36 55.36 55.36 0.1K
13:31 55.38 55.38 55.38 55.38 0.2K
13:32 55.35 55.35 55.35 55.35 0.9K
13:36 55.39 55.39 55.39 55.39 0.7K
13:38 55.37 55.38 55.37 55.38 0.5K
13:39 55.42 55.42 55.42 55.42 0.6K
13:40 55.40 55.40 55.39 55.39 0.4K
13:41 55.39 55.39 55.39 55.39 0.5K
13:42 55.37 55.37 55.37 55.37 0.5K
13:43 55.37 55.37 55.37 55.37 0.7K
13:44 55.32 55.35 55.32 55.35 1.0K
13:45 55.34 55.34 55.34 55.34 0.2K
13:49 55.36 55.39 55.36 55.39 0.5K
13:50 55.36 55.36 55.36 55.36 2.7K
13:57 55.41 55.41 55.41 55.41 0.4K
13:58 55.42 55.42 55.42 55.42 0.7K
14:01 55.39 55.39 55.39 55.39 0.3K
14:04 55.34 55.34 55.34 55.34 0.2K
14:07 55.35 55.35 55.35 55.35 1.0K
14:15 55.40 55.40 55.40 55.40 0.7K
14:17 55.39 55.39 55.39 55.39 0.6K
14:21 55.42 55.42 55.42 55.42 0.2K
14:22 55.39 55.39 55.38 55.38 0.5K
14:24 55.35 55.37 55.35 55.36 0.7K
14:25 55.34 55.35 55.34 55.35 0.6K
14:28 55.36 55.36 55.36 55.36 0.5K
14:29 55.37 55.37 55.32 55.32 3.5K
14:35 55.35 55.35 55.35 55.35 0.4K
14:36 55.35 55.35 55.34 55.34 2.8K
14:40 55.34 55.34 55.34 55.34 0.4K
14:41 55.37 55.37 55.37 55.37 0.4K
14:44 55.34 55.34 55.34 55.34 0.3K
14:45 55.40 55.40 55.40 55.40 1.1K
14:47 55.42 55.42 55.42 55.42 1.1K
14:49 55.43 55.43 55.43 55.43 0.4K
14:50 55.38 55.40 55.38 55.40 1.1K
14:53 55.37 55.39 55.37 55.39 4.5K
14:55 55.41 55.41 55.41 55.41 0.5K
14:56 55.39 55.39 55.39 55.39 0.2K
14:57 55.40 55.40 55.40 55.40 0.7K
15:02 55.34 55.40 55.34 55.40 4.7K
15:04 55.38 55.41 55.38 55.40 3.9K
15:05 55.43 55.43 55.41 55.41 3.0K
15:06 55.43 55.43 55.43 55.43 0.9K
15:07 55.44 55.44 55.43 55.43 3.0K
15:08 55.43 55.43 55.42 55.43 2.8K
15:09 55.41 55.42 55.41 55.42 0.4K
15:10 55.43 55.43 55.42 55.42 7.2K
15:11 55.35 55.39 55.35 55.39 0.6K
15:12 55.38 55.40 55.38 55.40 0.8K
15:14 55.39 55.39 55.39 55.39 1.6K
15:15 55.42 55.42 55.42 55.42 0.6K
15:16 55.37 55.37 55.35 55.35 13.1K
15:17 55.36 55.36 55.36 55.36 5.9K
15:18 55.34 55.35 55.34 55.35 1.5K
15:19 55.32 55.34 55.32 55.34 1.2K
15:20 55.37 55.37 55.36 55.37 2.3K
15:21 55.36 55.36 55.36 55.36 0.7K
15:22 55.36 55.37 55.36 55.37 1.4K
15:23 55.35 55.38 55.35 55.36 1.1K
15:24 55.39 55.39 55.39 55.39 0.7K
15:25 55.42 55.45 55.42 55.45 90.8K
15:27 55.48 55.48 55.45 55.45 5.6K
15:28 55.49 55.49 55.49 55.49 4.9K
15:29 55.45 55.47 55.45 55.47 0.9K
15:30 55.44 55.46 55.44 55.46 4.5K
15:32 55.46 55.46 55.43 55.46 1.7K
15:33 55.44 55.46 55.42 55.43 6.7K
15:34 55.43 55.44 55.43 55.43 2.2K
15:35 55.44 55.44 55.40 55.40 0.5K
15:36 55.43 55.44 55.43 55.44 4.3K
15:37 55.46 55.47 55.46 55.47 10.6K
15:38 55.48 55.50 55.47 55.50 1.8K
15:39 55.52 55.52 55.52 55.52 0.8K
15:40 55.49 55.49 55.49 55.49 1.1K
15:41 55.49 55.49 55.49 55.49 0.4K
15:42 55.52 55.52 55.52 55.52 0.2K
15:43 55.55 55.55 55.55 55.55 1.0K
15:44 55.55 55.55 55.53 55.53 4.1K
15:45 55.48 55.48 55.48 55.48 0.6K
15:46 55.45 55.46 55.43 55.43 1.0K
15:47 55.46 55.46 55.46 55.46 0.9K
15:49 55.41 55.41 55.41 55.41 1.1K
15:51 55.49 55.49 55.46 55.47 2.0K
15:52 55.49 55.49 55.49 55.49 1.2K
15:53 55.54 55.54 55.53 55.53 0.7K
15:54 55.52 55.52 55.52 55.52 0.7K
15:57 55.54 55.54 55.53 55.53 0.4K
15:59 55.51 55.56 55.51 55.56 1.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available