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
09:31 55.67 55.67 55.67 55.67 5.7K
09:44 55.68 55.68 55.68 55.68 0.2K
09:46 55.71 55.71 55.71 55.71 0.5K
09:48 55.75 55.76 55.75 55.76 2.0K
09:49 55.71 55.71 55.71 55.71 1.3K
09:58 55.74 55.74 55.71 55.71 0.3K
10:00 55.78 55.78 55.78 55.78 0.6K
10:03 55.82 55.82 55.82 55.82 0.6K
10:05 55.82 55.82 55.81 55.81 0.4K
10:06 55.81 55.81 55.81 55.81 0.2K
10:07 55.83 55.85 55.83 55.85 0.7K
10:08 55.85 55.85 55.85 55.85 2.9K
10:09 55.84 55.84 55.84 55.84 0.7K
10:11 55.88 55.88 55.88 55.88 0.8K
10:13 55.92 55.92 55.92 55.92 1.4K
10:15 55.95 55.95 55.95 55.95 0.4K
10:17 56.00 56.00 55.96 55.96 0.9K
10:21 56.00 56.00 56.00 56.00 0.4K
10:22 56.02 56.02 56.02 56.02 0.7K
10:26 55.97 55.97 55.97 55.97 0.7K
10:28 55.90 55.93 55.90 55.93 1.1K
10:29 55.95 55.95 55.95 55.95 0.1K
10:30 55.97 55.97 55.97 55.97 0.6K
10:33 56.00 56.00 56.00 56.00 0.4K
10:35 55.99 55.99 55.99 55.99 1.0K
10:39 55.94 55.94 55.94 55.94 0.1K
10:40 55.93 55.93 55.93 55.93 2.1K
10:41 55.90 55.90 55.90 55.90 4.6K
10:45 55.91 55.91 55.91 55.91 0.1K
10:46 55.90 55.90 55.90 55.90 0.8K
10:47 55.93 55.93 55.93 55.93 1.4K
10:48 56.01 56.01 56.01 56.01 3.4K
10:49 56.04 56.04 56.04 56.04 3.0K
10:53 56.07 56.07 56.07 56.07 0.7K
10:55 56.10 56.10 56.05 56.05 1.1K
10:56 56.06 56.09 56.06 56.09 0.5K
10:57 56.10 56.10 56.07 56.07 1.2K
10:58 56.08 56.10 56.08 56.10 0.7K
11:00 56.11 56.11 56.11 56.11 0.7K
11:02 56.09 56.13 56.09 56.12 2.3K
11:04 56.14 56.14 56.14 56.14 0.9K
11:06 56.13 56.13 56.13 56.13 1.2K
11:07 56.12 56.12 56.12 56.12 1.7K
11:08 56.13 56.13 56.13 56.13 1.0K
11:09 56.12 56.12 56.12 56.12 1.1K
11:11 56.14 56.14 56.14 56.14 0.2K
11:13 56.16 56.16 56.16 56.16 0.8K
11:18 56.18 56.23 56.18 56.23 2.2K
11:20 56.23 56.23 56.23 56.23 0.1K
11:21 56.21 56.21 56.21 56.21 0.7K
11:25 56.14 56.14 56.14 56.14 0.3K
11:27 56.11 56.11 56.11 56.11 0.9K
11:28 56.17 56.17 56.17 56.17 1.7K
11:30 56.17 56.17 56.17 56.17 0.3K
11:31 56.14 56.14 56.14 56.14 0.5K
11:32 56.11 56.11 56.11 56.11 1.7K
11:33 56.14 56.14 56.14 56.14 2.4K
11:34 56.11 56.11 56.11 56.11 1.4K
11:35 56.12 56.12 56.12 56.12 2.9K
11:36 56.09 56.09 56.09 56.09 1.4K
11:37 56.11 56.11 56.11 56.11 1.8K
11:38 56.11 56.12 56.11 56.12 0.6K
11:41 56.13 56.13 56.13 56.13 0.4K
11:43 56.18 56.18 56.18 56.18 1.1K
11:45 56.17 56.17 56.17 56.17 0.6K
11:47 56.16 56.16 56.15 56.15 1.1K
11:48 56.16 56.16 56.16 56.16 0.1K
11:49 56.17 56.17 56.17 56.17 1.2K
11:50 56.18 56.18 56.18 56.18 1.1K
11:52 56.23 56.23 56.23 56.23 1.8K
11:57 56.24 56.24 56.24 56.24 0.9K
12:03 56.21 56.21 56.21 56.21 1.3K
12:04 56.22 56.22 56.20 56.20 0.7K
12:07 56.20 56.20 56.20 56.20 0.5K
12:08 56.22 56.22 56.22 56.22 0.6K
12:10 56.18 56.18 56.18 56.18 0.1K
12:11 56.15 56.15 56.15 56.15 0.4K
12:14 56.16 56.18 56.16 56.18 1.6K
12:16 56.16 56.16 56.16 56.16 0.1K
12:18 56.16 56.16 56.16 56.16 1.3K
12:22 56.12 56.12 56.12 56.12 0.4K
12:23 56.12 56.12 56.12 56.12 0.4K
12:25 56.10 56.10 56.10 56.10 0.8K
12:26 56.12 56.13 56.10 56.13 5.8K
12:31 56.05 56.05 56.05 56.05 1.0K
12:33 56.08 56.08 56.08 56.08 0.9K
12:35 56.11 56.11 56.10 56.10 1.0K
12:38 56.08 56.08 56.08 56.08 0.4K
12:39 56.07 56.07 56.07 56.07 8.5K
12:41 56.09 56.09 56.09 56.09 0.3K
12:42 56.09 56.09 56.09 56.09 1.1K
12:47 56.09 56.09 56.09 56.09 0.7K
12:48 56.06 56.06 56.06 56.06 0.5K
12:51 56.04 56.04 56.04 56.04 0.3K
12:53 56.06 56.06 56.06 56.06 5.0K
12:56 56.10 56.10 56.10 56.10 0.7K
12:57 56.03 56.03 56.03 56.03 0.5K
12:58 56.01 56.01 56.01 56.01 2.3K
13:01 56.05 56.05 56.05 56.05 0.2K
13:03 56.14 56.14 56.14 56.14 0.4K
13:06 56.13 56.13 56.13 56.13 0.5K
13:09 56.13 56.17 56.13 56.17 0.6K
13:12 56.14 56.14 56.14 56.14 1.6K
13:13 56.14 56.14 56.14 56.14 0.6K
13:16 56.17 56.18 56.17 56.18 1.8K
13:21 56.24 56.24 56.24 56.24 0.3K
13:22 56.24 56.24 56.24 56.24 0.1K
13:25 56.23 56.23 56.23 56.23 0.9K
13:26 56.24 56.24 56.24 56.24 0.5K
13:28 56.26 56.26 56.26 56.26 0.6K
13:32 56.19 56.22 56.19 56.22 1.0K
13:33 56.19 56.19 56.19 56.19 0.3K
13:36 56.17 56.17 56.17 56.17 0.6K
13:37 56.18 56.18 56.18 56.18 0.3K
13:38 56.17 56.17 56.17 56.17 1.2K
13:42 56.15 56.15 56.15 56.15 0.8K
13:48 56.14 56.14 56.14 56.14 1.2K
13:52 56.14 56.14 56.14 56.14 0.7K
14:00 56.12 56.12 56.12 56.12 0.3K
14:02 56.15 56.15 56.15 56.15 0.1K
14:03 56.15 56.15 56.15 56.15 1.2K
14:05 56.15 56.15 56.15 56.15 0.6K
14:08 56.17 56.17 56.16 56.16 1.1K
14:09 56.17 56.17 56.17 56.17 1.9K
14:12 56.18 56.18 56.18 56.18 0.2K
14:13 56.19 56.19 56.19 56.19 0.4K
14:15 56.17 56.17 56.16 56.16 0.7K
14:16 56.18 56.18 56.18 56.18 4.6K
14:21 56.19 56.19 56.19 56.19 0.8K
14:22 56.18 56.18 56.18 56.18 0.4K
14:23 56.15 56.15 56.15 56.15 0.7K
14:24 56.20 56.20 56.20 56.20 2.4K
14:25 56.19 56.19 56.17 56.17 1.1K
14:30 56.18 56.18 56.18 56.18 0.1K
14:32 56.15 56.16 56.15 56.16 0.8K
14:33 56.17 56.17 56.17 56.17 1.0K
14:35 56.13 56.13 56.13 56.13 0.2K
14:37 56.13 56.13 56.13 56.13 0.4K
14:39 56.13 56.13 56.13 56.13 0.8K
14:42 56.17 56.17 56.17 56.17 1.9K
14:43 56.17 56.17 56.17 56.17 4.7K
14:44 56.18 56.18 56.18 56.18 2.6K
14:45 56.15 56.15 56.15 56.15 1.2K
14:51 56.14 56.14 56.14 56.14 0.2K
14:52 56.15 56.18 56.15 56.18 5.8K
14:53 56.16 56.16 56.16 56.16 2.5K
14:55 56.17 56.17 56.17 56.17 0.2K
14:59 56.19 56.19 56.19 56.19 2.6K
15:00 56.18 56.18 56.18 56.18 3.4K
15:02 56.14 56.14 56.14 56.14 2.1K
15:03 56.15 56.15 56.15 56.15 0.9K
15:05 56.18 56.18 56.18 56.18 0.8K
15:06 56.16 56.16 56.16 56.16 0.2K
15:07 56.15 56.18 56.15 56.18 1.3K
15:08 56.18 56.18 56.18 56.18 1.2K
15:09 56.19 56.19 56.19 56.19 0.9K
15:11 56.20 56.21 56.20 56.21 0.9K
15:12 56.20 56.20 56.20 56.20 0.4K
15:13 56.18 56.20 56.18 56.20 1.2K
15:14 56.18 56.18 56.18 56.18 0.6K
15:16 56.15 56.15 56.15 56.15 0.2K
15:17 56.14 56.14 56.14 56.14 0.6K
15:18 56.10 56.13 56.10 56.13 2.6K
15:20 56.14 56.14 56.09 56.09 3.5K
15:23 56.15 56.15 56.15 56.15 0.3K
15:24 56.16 56.16 56.16 56.16 0.8K
15:27 56.18 56.18 56.17 56.17 1.3K
15:28 56.17 56.17 56.17 56.17 0.7K
15:29 56.17 56.17 56.17 56.17 1.6K
15:33 56.19 56.19 56.19 56.19 1.2K
15:35 56.18 56.22 56.18 56.22 1.6K
15:36 56.22 56.22 56.21 56.22 2.5K
15:37 56.21 56.21 56.21 56.21 0.4K
15:38 56.24 56.26 56.24 56.26 1.7K
15:41 56.25 56.25 56.25 56.25 0.4K
15:42 56.26 56.26 56.26 56.26 0.4K
15:44 56.27 56.27 56.27 56.27 12.1K
15:45 56.29 56.31 56.29 56.31 1.9K
15:46 56.30 56.30 56.30 56.30 3.4K
15:47 56.36 56.36 56.36 56.36 1.5K
15:48 56.38 56.38 56.37 56.37 1.2K
15:49 56.35 56.35 56.35 56.35 2.0K
15:54 56.36 56.36 56.36 56.36 0.7K
15:56 56.35 56.35 56.35 56.35 0.8K
15:59 56.33 56.33 56.32 56.33 10.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available