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
09:34 55.22 55.22 55.22 55.22 7.1K
09:35 55.21 55.21 55.21 55.21 1.0K
09:41 55.12 55.12 55.12 55.12 0.5K
09:44 54.95 54.95 54.95 54.95 4.5K
09:46 55.01 55.01 55.01 55.01 0.7K
09:49 55.04 55.08 55.04 55.08 0.4K
09:50 55.08 55.08 55.08 55.08 0.6K
09:54 55.00 55.00 55.00 55.00 0.2K
09:55 54.98 54.98 54.98 54.98 0.2K
09:56 54.92 54.92 54.92 54.92 0.1K
09:57 54.98 54.98 54.98 54.98 1.7K
10:02 55.09 55.09 55.09 55.09 0.7K
10:03 55.13 55.17 55.12 55.17 4.7K
10:04 55.15 55.20 55.15 55.20 2.3K
10:05 55.19 55.19 55.19 55.19 1.8K
10:10 55.15 55.15 55.15 55.15 2.3K
10:12 55.05 55.05 55.05 55.05 1.0K
10:16 55.00 55.00 55.00 55.00 0.2K
10:17 55.00 55.00 55.00 55.00 0.2K
10:18 55.00 55.00 55.00 55.00 0.4K
10:20 54.89 54.89 54.89 54.89 1.0K
10:21 54.99 54.99 54.99 54.99 0.4K
10:23 54.97 55.01 54.97 55.01 0.9K
10:27 55.05 55.05 55.05 55.05 0.2K
10:28 55.04 55.05 55.04 55.05 1.0K
10:29 55.02 55.02 55.02 55.02 0.3K
10:30 54.90 54.90 54.90 54.90 0.1K
10:31 54.97 54.97 54.97 54.97 0.5K
10:32 55.02 55.02 55.02 55.02 1.2K
10:37 55.05 55.05 55.05 55.05 0.4K
10:39 55.08 55.08 55.08 55.08 0.2K
10:42 55.08 55.08 55.08 55.08 0.7K
10:43 55.08 55.08 55.08 55.08 0.4K
10:47 55.04 55.04 55.04 55.04 0.3K
10:48 55.04 55.04 55.04 55.04 0.6K
10:49 55.09 55.09 55.09 55.09 0.2K
10:50 55.12 55.12 55.12 55.12 1.5K
10:58 55.27 55.27 55.27 55.27 0.2K
10:59 55.28 55.28 55.28 55.28 0.3K
11:01 55.31 55.31 55.31 55.31 0.5K
11:03 55.22 55.22 55.22 55.22 0.5K
11:04 55.25 55.25 55.25 55.25 0.3K
11:05 55.25 55.27 55.25 55.27 0.4K
11:06 55.26 55.26 55.22 55.22 2.7K
11:11 55.36 55.36 55.36 55.36 0.7K
11:17 55.30 55.30 55.30 55.30 0.5K
11:18 55.30 55.31 55.30 55.31 1.0K
11:19 55.32 55.32 55.32 55.32 0.3K
11:20 55.33 55.36 55.32 55.36 4.1K
11:21 55.36 55.36 55.36 55.36 0.4K
11:22 55.36 55.36 55.36 55.36 0.7K
11:25 55.32 55.32 55.32 55.32 0.5K
11:28 55.28 55.29 55.28 55.29 7.2K
11:31 55.30 55.30 55.30 55.30 0.4K
11:32 55.32 55.32 55.32 55.32 0.5K
11:34 55.33 55.33 55.33 55.33 0.2K
11:35 55.35 55.35 55.35 55.35 0.7K
11:40 55.44 55.44 55.44 55.44 0.2K
11:41 55.46 55.46 55.45 55.45 0.8K
11:42 55.48 55.48 55.48 55.48 1.8K
11:43 55.46 55.46 55.46 55.46 1.3K
11:48 55.45 55.45 55.40 55.42 5.2K
11:49 55.41 55.44 55.41 55.44 7.3K
11:52 55.39 55.42 55.39 55.42 7.3K
11:57 55.38 55.41 55.38 55.41 0.6K
11:58 55.40 55.42 55.40 55.41 1.7K
11:59 55.43 55.43 55.40 55.40 0.5K
12:01 55.42 55.44 55.42 55.44 1.7K
12:04 55.35 55.35 55.35 55.35 0.5K
12:06 55.32 55.32 55.32 55.32 0.8K
12:08 55.31 55.31 55.31 55.31 0.4K
12:13 55.28 55.28 55.28 55.28 3.9K
12:15 55.22 55.22 55.22 55.22 0.1K
12:17 55.26 55.28 55.26 55.28 1.0K
12:18 55.26 55.26 55.26 55.26 0.8K
12:19 55.28 55.28 55.28 55.28 0.7K
12:20 55.34 55.34 55.31 55.31 0.5K
12:23 55.24 55.25 55.24 55.25 0.6K
12:25 55.29 55.29 55.29 55.29 0.2K
12:27 55.26 55.26 55.26 55.26 0.2K
12:28 55.28 55.28 55.28 55.28 0.5K
12:29 55.20 55.20 55.17 55.17 2.5K
12:32 55.26 55.26 55.26 55.26 0.1K
12:37 55.14 55.14 55.14 55.14 2.1K
12:38 55.21 55.21 55.21 55.21 0.7K
12:39 55.17 55.17 55.17 55.17 1.2K
12:42 55.23 55.26 55.23 55.26 0.8K
12:44 55.26 55.26 55.26 55.26 2.0K
12:45 55.26 55.26 55.26 55.25 2.2K
12:47 55.28 55.28 55.27 55.27 1.0K
12:48 55.25 55.27 55.25 55.27 1.1K
12:52 55.28 55.28 55.28 55.28 0.4K
12:54 55.27 55.27 55.27 55.27 1.7K
12:56 55.28 55.28 55.28 55.28 0.7K
12:57 55.30 55.30 55.30 55.30 0.3K
12:58 55.31 55.32 55.29 55.29 1.9K
13:00 55.31 55.31 55.31 55.31 0.5K
13:02 55.45 55.45 55.45 55.45 2.2K
13:03 55.44 55.44 55.44 55.44 0.4K
13:04 55.39 55.39 55.39 55.39 1.9K
13:05 55.43 55.43 55.43 55.43 5.5K
13:15 55.41 55.41 55.41 55.41 0.3K
13:16 55.44 55.44 55.44 55.44 0.3K
13:17 55.44 55.44 55.44 55.44 0.1K
13:18 55.44 55.44 55.44 55.44 0.2K
13:19 55.40 55.40 55.40 55.40 0.8K
13:20 55.45 55.45 55.45 55.45 0.7K
13:24 55.41 55.43 55.41 55.43 3.5K
13:25 55.39 55.44 55.39 55.44 0.6K
13:26 55.47 55.47 55.47 55.47 1.5K
13:27 55.45 55.45 55.45 55.45 0.2K
13:28 55.47 55.47 55.47 55.47 0.2K
13:30 55.47 55.47 55.46 55.46 1.7K
13:32 55.46 55.46 55.46 55.46 0.3K
13:33 55.45 55.45 55.44 55.44 4.0K
13:34 55.40 55.40 55.40 55.40 0.2K
13:35 55.39 55.42 55.39 55.42 3.1K
13:40 55.46 55.46 55.45 55.45 4.5K
13:41 55.47 55.47 55.47 55.47 0.4K
13:46 55.43 55.43 55.43 55.43 2.6K
13:49 55.38 55.39 55.38 55.39 4.7K
13:53 55.29 55.29 55.29 55.29 1.4K
13:54 55.27 55.27 55.21 55.21 1.3K
13:55 55.29 55.29 55.29 55.29 0.4K
13:56 55.30 55.30 55.30 55.30 0.6K
13:57 55.30 55.30 55.30 55.30 1.2K
14:02 55.31 55.31 55.29 55.29 0.3K
14:03 55.30 55.30 55.30 55.30 0.3K
14:04 55.35 55.36 55.35 55.36 6.0K
14:05 55.38 55.38 55.35 55.35 1.0K
14:06 55.42 55.42 55.42 55.42 0.2K
14:07 55.48 55.48 55.48 55.48 0.1K
14:08 55.49 55.49 55.49 55.49 0.7K
14:10 55.55 55.57 55.55 55.57 1.2K
14:12 55.48 55.48 55.48 55.48 1.8K
14:14 55.45 55.45 55.45 55.45 0.3K
14:16 55.44 55.44 55.44 55.44 0.2K
14:17 55.42 55.42 55.42 55.42 0.3K
14:19 55.51 55.52 55.50 55.52 1.5K
14:20 55.54 55.54 55.52 55.54 2.6K
14:21 55.57 55.57 55.57 55.57 0.2K
14:22 55.57 55.57 55.57 55.57 0.5K
14:24 55.59 55.61 55.59 55.60 0.8K
14:27 55.59 55.59 55.58 55.58 1.4K
14:28 55.63 55.63 55.63 55.63 0.9K
14:29 55.58 55.63 55.58 55.63 1.2K
14:30 55.55 55.55 55.55 55.55 1.8K
14:31 55.54 55.56 55.54 55.56 3.3K
14:32 55.52 55.55 55.52 55.55 0.4K
14:35 55.50 55.50 55.50 55.50 1.9K
14:36 55.50 55.50 55.50 55.50 0.4K
14:38 55.50 55.50 55.49 55.49 1.6K
14:40 55.45 55.47 55.44 55.44 2.4K
14:41 55.42 55.45 55.41 55.45 1.0K
14:43 55.47 55.47 55.47 55.47 0.8K
14:45 55.43 55.43 55.43 55.43 0.6K
14:47 55.51 55.51 55.51 55.51 0.3K
14:48 55.48 55.48 55.48 55.48 0.6K
14:49 55.51 55.51 55.51 55.51 0.6K
14:51 55.50 55.52 55.50 55.52 3.1K
14:52 55.52 55.52 55.52 55.52 0.2K
14:53 55.49 55.49 55.49 55.49 0.4K
14:54 55.49 55.50 55.49 55.50 1.2K
14:55 55.47 55.49 55.47 55.48 2.4K
14:56 55.50 55.50 55.50 55.50 0.4K
14:58 55.49 55.49 55.48 55.48 2.8K
14:59 55.46 55.46 55.46 55.46 0.3K
15:00 55.53 55.53 55.53 55.53 0.5K
15:01 55.49 55.50 55.49 55.50 1.9K
15:02 55.47 55.50 55.46 55.46 1.4K
15:03 55.46 55.47 55.42 55.45 6.5K
15:04 55.48 55.48 55.47 55.47 0.5K
15:05 55.50 55.50 55.49 55.49 4.0K
15:06 55.44 55.44 55.44 55.44 0.4K
15:07 55.45 55.45 55.45 55.45 0.5K
15:08 55.44 55.44 55.43 55.43 0.9K
15:09 55.45 55.45 55.45 55.45 0.6K
15:10 55.51 55.51 55.51 55.51 0.6K
15:11 55.44 55.44 55.44 55.44 1.2K
15:12 55.42 55.46 55.42 55.43 9.1K
15:13 55.44 55.50 55.44 55.49 1.7K
15:14 55.50 55.50 55.50 55.50 1.4K
15:15 55.46 55.49 55.46 55.49 1.5K
15:16 55.48 55.48 55.47 55.47 0.7K
15:17 55.45 55.45 55.45 55.45 0.9K
15:18 55.46 55.49 55.46 55.49 2.8K
15:19 55.49 55.49 55.49 55.49 0.1K
15:20 55.50 55.51 55.50 55.50 3.0K
15:21 55.48 55.48 55.48 55.48 0.4K
15:22 55.50 55.50 55.48 55.48 4.9K
15:23 55.51 55.51 55.51 55.51 1.5K
15:25 55.51 55.51 55.51 55.51 1.2K
15:26 55.51 55.51 55.51 55.51 2.1K
15:28 55.51 55.56 55.51 55.56 2.3K
15:29 55.57 55.57 55.56 55.56 4.0K
15:31 55.56 55.56 55.56 55.56 0.5K
15:32 55.54 55.56 55.54 55.54 21.2K
15:33 55.53 55.55 55.52 55.55 3.3K
15:34 55.51 55.51 55.51 55.51 3.2K
15:35 55.51 55.51 55.48 55.49 1.6K
15:36 55.49 55.51 55.49 55.51 0.8K
15:37 55.51 55.51 55.51 55.51 0.7K
15:39 55.48 55.48 55.48 55.48 0.4K
15:40 55.48 55.48 55.48 55.48 1.1K
15:41 55.50 55.50 55.50 55.50 0.3K
15:42 55.51 55.51 55.49 55.49 0.4K
15:43 55.49 55.51 55.49 55.51 1.8K
15:44 55.52 55.55 55.52 55.55 1.2K
15:45 55.52 55.55 55.52 55.55 0.6K
15:46 55.51 55.51 55.50 55.50 0.6K
15:47 55.49 55.51 55.49 55.51 0.4K
15:48 55.52 55.52 55.52 55.52 1.0K
15:50 55.54 55.57 55.54 55.57 0.8K
15:51 55.57 55.58 55.57 55.58 0.8K
15:52 55.57 55.57 55.57 55.57 1.2K
15:54 55.59 55.59 55.59 55.59 0.6K
15:55 55.56 55.56 55.56 55.56 0.7K
15:56 55.56 55.56 55.55 55.55 2.0K
15:57 55.55 55.55 55.53 55.53 0.8K
15:58 55.54 55.55 55.54 55.55 1.4K
15:59 55.56 55.60 55.54 55.60 7.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available