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 57.67 57.67 57.67 57.67 7.0K
09:33 57.91 57.91 57.91 57.91 0.7K
09:45 57.85 57.87 57.85 57.87 1.2K
09:47 57.90 57.90 57.90 57.90 0.2K
09:48 57.94 57.94 57.91 57.91 0.6K
09:49 57.93 57.93 57.93 57.93 1.4K
09:53 57.91 57.91 57.91 57.91 0.2K
09:54 57.87 57.87 57.87 57.87 0.2K
09:55 57.91 57.91 57.91 57.91 0.1K
09:56 57.95 57.95 57.95 57.95 2.5K
09:57 57.83 57.83 57.83 57.83 0.7K
10:00 57.88 57.88 57.88 57.88 0.3K
10:02 57.74 57.74 57.74 57.74 0.5K
10:03 57.83 57.83 57.79 57.79 0.6K
10:05 57.81 57.81 57.81 57.81 2.2K
10:07 57.75 57.80 57.73 57.80 1.8K
10:08 57.78 57.82 57.78 57.82 2.4K
10:12 57.75 57.75 57.75 57.75 1.3K
10:14 57.85 57.85 57.85 57.85 0.2K
10:15 57.83 57.89 57.83 57.89 0.5K
10:16 57.91 57.91 57.91 57.91 7.0K
10:17 57.92 57.92 57.92 57.92 0.7K
10:23 57.85 57.85 57.85 57.85 0.3K
10:24 57.87 57.87 57.87 57.87 0.6K
10:25 57.91 57.91 57.91 57.91 0.3K
10:28 57.90 57.90 57.90 57.90 0.8K
10:30 57.91 57.95 57.91 57.95 3.0K
10:31 57.98 57.98 57.97 57.97 5.8K
10:32 57.98 57.98 57.98 57.98 0.3K
10:33 57.94 57.94 57.94 57.94 0.8K
10:37 57.89 57.89 57.84 57.84 0.2K
10:38 57.89 57.89 57.89 57.89 0.7K
10:39 57.94 57.94 57.94 57.94 0.2K
10:40 57.97 57.97 57.97 57.97 0.5K
10:41 57.97 58.03 57.97 58.03 1.2K
10:42 58.02 58.02 58.02 58.02 8.1K
10:44 57.98 58.00 57.98 58.00 1.7K
10:46 57.97 57.97 57.97 57.97 0.5K
10:47 57.92 57.96 57.92 57.95 0.9K
10:48 57.96 57.97 57.96 57.97 1.5K
10:49 57.92 57.92 57.92 57.92 0.2K
10:51 57.90 57.91 57.90 57.91 0.7K
10:54 57.90 57.90 57.90 57.90 0.3K
10:55 57.91 57.91 57.91 57.91 0.6K
10:56 57.91 57.91 57.91 57.91 0.4K
10:57 57.95 57.95 57.95 57.95 0.4K
10:58 57.94 57.96 57.94 57.96 0.3K
10:59 58.03 58.03 58.00 58.00 0.9K
11:01 57.94 57.94 57.94 57.94 0.5K
11:03 57.91 57.91 57.91 57.91 0.5K
11:04 57.95 57.95 57.95 57.95 0.7K
11:06 57.98 58.01 57.98 58.01 0.5K
11:08 58.00 58.00 57.99 57.99 0.6K
11:09 58.01 58.01 58.01 58.01 0.2K
11:10 58.01 58.01 58.01 58.01 1.4K
11:12 58.03 58.03 57.99 57.99 0.9K
11:13 58.00 58.03 58.00 58.03 1.2K
11:15 58.02 58.02 58.02 58.02 1.2K
11:19 58.05 58.07 58.04 58.07 0.7K
11:20 58.06 58.06 58.06 58.06 0.5K
11:21 58.04 58.07 58.04 58.07 0.6K
11:24 58.07 58.07 58.03 58.03 0.8K
11:25 58.08 58.09 58.08 58.09 4.0K
11:30 58.03 58.07 58.03 58.07 0.3K
11:31 58.07 58.08 58.07 58.07 1.2K
11:33 58.03 58.07 58.03 58.07 0.8K
11:36 58.06 58.06 58.04 58.04 1.6K
11:40 58.03 58.03 58.03 58.03 0.4K
11:41 58.03 58.03 58.02 58.03 1.9K
11:43 58.06 58.06 58.06 58.06 1.2K
11:44 58.04 58.05 58.04 58.05 1.1K
11:45 58.05 58.05 58.05 58.05 0.1K
11:46 58.08 58.08 58.08 58.08 0.4K
11:47 58.08 58.08 58.08 58.08 0.7K
11:50 58.05 58.05 58.05 58.05 4.4K
11:51 58.03 58.03 58.03 58.03 0.2K
11:52 58.03 58.03 58.03 58.03 0.4K
11:53 58.04 58.04 58.04 58.04 0.1K
11:55 58.03 58.03 58.03 58.03 0.2K
11:56 58.02 58.02 58.01 58.01 1.1K
12:00 57.96 57.96 57.96 57.96 0.6K
12:03 57.99 57.99 57.99 57.99 2.1K
12:07 57.99 58.00 57.99 58.00 0.8K
12:08 58.01 58.01 58.01 58.01 1.9K
12:11 58.02 58.02 58.02 58.02 0.9K
12:13 58.03 58.03 58.03 58.03 0.5K
12:16 57.99 57.99 57.96 57.96 0.5K
12:18 58.02 58.02 58.02 58.02 0.2K
12:20 58.03 58.03 57.96 57.96 3.0K
12:22 58.02 58.02 58.02 58.02 2.0K
12:23 58.02 58.02 58.02 58.02 0.6K
12:26 58.05 58.05 58.05 58.05 1.3K
12:31 58.06 58.07 58.06 58.07 1.1K
12:40 58.04 58.04 58.04 58.04 0.2K
12:42 58.06 58.06 58.06 58.06 0.9K
12:45 57.99 57.99 57.99 57.99 0.1K
12:49 58.03 58.03 58.03 58.03 0.5K
12:53 58.03 58.05 58.03 58.05 1.0K
12:54 58.03 58.03 58.03 58.03 0.4K
12:55 57.99 57.99 57.99 57.99 1.4K
13:01 58.01 58.01 58.01 58.01 0.5K
13:02 57.99 57.99 57.99 57.99 0.2K
13:03 58.02 58.02 58.02 58.02 0.4K
13:07 58.05 58.06 58.05 58.06 0.7K
13:08 58.05 58.05 58.05 58.05 1.0K
13:09 58.04 58.04 58.04 58.04 0.7K
13:14 58.00 58.00 58.00 58.00 0.2K
13:15 58.00 58.00 57.95 57.95 1.2K
13:16 58.00 58.01 58.00 58.01 2.1K
13:17 58.01 58.01 58.01 58.01 1.8K
13:18 58.01 58.01 58.01 58.01 0.2K
13:19 58.02 58.04 58.02 58.04 1.1K
13:20 58.05 58.05 58.05 58.05 0.3K
13:22 58.05 58.05 58.05 58.05 0.2K
13:23 58.05 58.05 58.05 58.05 0.2K
13:24 58.04 58.07 58.04 58.06 1.3K
13:26 58.06 58.06 58.06 58.06 0.4K
13:28 58.03 58.03 58.03 58.03 0.8K
13:31 58.01 58.01 58.01 58.01 0.1K
13:33 58.02 58.02 58.02 58.02 0.4K
13:34 58.01 58.01 58.01 58.01 0.3K
13:35 58.00 58.00 58.00 58.00 0.3K
13:38 57.99 57.99 57.99 57.99 0.2K
13:41 58.02 58.02 58.02 58.02 0.2K
13:42 58.00 58.00 58.00 58.00 11.0K
13:44 58.02 58.02 58.01 58.01 0.5K
13:45 58.03 58.03 58.03 58.03 0.4K
13:46 58.01 58.04 58.00 58.04 0.6K
13:47 58.02 58.02 58.02 58.01 0.6K
13:49 58.01 58.01 58.01 58.01 0.5K
13:51 58.01 58.02 58.01 58.02 4.0K
13:52 58.01 58.03 58.01 58.03 1.8K
13:53 58.00 58.00 58.00 58.00 0.4K
13:56 58.00 58.00 57.98 57.98 0.9K
13:57 58.00 58.02 58.00 58.02 1.2K
13:59 57.99 57.99 57.99 57.99 0.2K
14:00 58.01 58.01 58.01 58.01 0.8K
14:03 58.00 58.00 58.00 58.00 0.6K
14:04 58.00 58.02 58.00 58.02 1.0K
14:05 58.03 58.03 58.01 58.02 1.2K
14:07 58.04 58.04 58.04 58.04 1.4K
14:08 58.03 58.03 58.03 58.03 14.5K
14:09 58.04 58.04 58.04 58.04 0.4K
14:10 58.05 58.05 58.05 58.05 0.1K
14:11 58.04 58.04 58.04 58.04 0.3K
14:12 58.05 58.06 58.05 58.05 15.8K
14:13 58.06 58.06 58.06 58.06 0.1K
14:15 58.01 58.01 58.01 58.01 0.3K
14:16 58.01 58.01 58.01 58.01 0.2K
14:17 58.00 58.00 58.00 58.00 0.1K
14:18 58.01 58.01 58.01 58.01 0.3K
14:19 57.98 57.98 57.98 57.98 0.1K
14:20 58.02 58.02 58.02 58.02 0.7K
14:21 58.00 58.00 58.00 58.00 0.3K
14:25 58.01 58.01 58.01 58.01 2.9K
14:26 58.03 58.03 58.03 58.03 0.4K
14:27 57.98 57.98 57.98 57.98 0.2K
14:28 57.99 57.99 57.99 57.99 0.6K
14:30 57.95 57.95 57.95 57.95 1.0K
14:31 57.99 58.00 57.99 58.00 0.4K
14:32 58.00 58.00 58.00 58.00 0.3K
14:34 57.97 57.97 57.97 57.97 0.3K
14:36 57.97 57.97 57.97 57.97 0.5K
14:38 57.97 57.97 57.97 57.97 0.1K
14:41 57.98 57.98 57.98 57.98 0.4K
14:42 57.93 57.93 57.93 57.93 0.6K
14:44 57.97 57.97 57.97 57.97 0.9K
14:45 57.98 57.98 57.97 57.98 1.0K
14:50 57.99 58.00 57.99 57.99 1.3K
14:53 58.00 58.00 57.98 57.98 0.9K
14:54 57.96 58.00 57.96 58.00 12.3K
14:55 57.99 57.99 57.98 57.98 1.3K
14:56 57.99 58.00 57.99 57.99 1.3K
14:57 58.00 58.00 58.00 58.00 1.0K
14:58 58.00 58.00 58.00 58.00 0.2K
14:59 57.97 57.97 57.97 57.97 1.2K
15:01 57.98 57.98 57.98 57.98 0.7K
15:02 57.97 57.97 57.97 57.97 0.5K
15:03 57.93 57.95 57.93 57.95 4.3K
15:05 57.96 57.96 57.96 57.96 1.3K
15:06 57.99 57.99 57.99 57.99 0.5K
15:08 57.98 57.99 57.98 57.99 0.4K
15:09 57.98 58.00 57.98 58.00 1.5K
15:10 58.02 58.02 58.01 58.01 8.5K
15:11 57.98 57.98 57.98 57.98 0.4K
15:12 57.98 57.98 57.98 57.98 0.2K
15:13 58.01 58.01 58.01 58.01 0.6K
15:14 58.01 58.01 58.01 58.01 0.1K
15:15 58.00 58.00 58.00 58.00 0.4K
15:16 58.02 58.03 58.01 58.03 3.6K
15:17 58.02 58.04 58.02 58.04 1.4K
15:18 58.05 58.05 58.05 58.05 0.5K
15:20 58.03 58.05 58.03 58.05 0.9K
15:21 58.03 58.03 58.03 58.03 0.5K
15:22 58.01 58.04 58.01 58.04 16.5K
15:23 58.04 58.04 58.01 58.02 14.1K
15:24 58.02 58.02 58.02 58.02 1.3K
15:25 58.02 58.03 57.99 57.99 13.5K
15:26 58.04 58.04 58.04 58.04 1.0K
15:27 58.05 58.05 58.03 58.03 1.4K
15:28 58.08 58.08 58.08 58.08 0.2K
15:29 58.04 58.04 58.04 58.04 0.4K
15:30 58.02 58.04 57.98 58.04 3.3K
15:31 58.05 58.05 58.04 58.04 3.1K
15:32 58.05 58.05 58.05 58.05 0.2K
15:33 58.04 58.04 58.04 58.04 0.4K
15:34 58.01 58.02 57.99 57.99 2.1K
15:35 58.01 58.03 58.01 58.01 18.7K
15:36 58.02 58.02 57.98 57.98 2.7K
15:37 57.99 57.99 57.95 57.95 0.7K
15:38 57.97 58.00 57.97 58.00 0.8K
15:39 58.00 58.02 58.00 58.02 1.9K
15:40 58.01 58.01 58.01 58.01 2.3K
15:41 58.01 58.02 58.01 58.02 0.3K
15:42 58.00 58.00 58.00 58.00 0.2K
15:43 58.01 58.04 57.98 58.01 2.4K
15:44 58.02 58.04 58.02 58.02 3.6K
15:45 58.04 58.05 58.04 58.04 1.4K
15:46 58.05 58.05 58.03 58.03 1.6K
15:47 58.05 58.05 58.05 58.05 0.2K
15:48 58.05 58.08 58.05 58.07 1.8K
15:49 58.07 58.08 58.07 58.07 1.2K
15:50 58.12 58.12 58.11 58.11 3.0K
15:51 58.11 58.12 58.11 58.12 0.4K
15:52 58.09 58.11 58.09 58.09 0.8K
15:53 58.07 58.08 58.07 58.08 1.0K
15:54 58.06 58.07 58.06 58.07 0.6K
15:55 58.06 58.07 58.06 58.07 2.8K
15:56 58.07 58.07 58.06 58.06 2.2K
15:57 58.07 58.07 58.07 58.07 1.0K
15:58 58.07 58.07 58.05 58.05 1.6K
15:59 58.06 58.06 58.01 58.05 6.7K
16:00 58.06 58.10 58.06 58.10 2.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available