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 7.6K
09:35 57.87 57.87 57.87 57.87 0.6K
09:36 57.90 57.90 57.90 57.90 1.8K
09:37 57.87 57.87 57.87 57.87 1.1K
09:47 57.90 57.90 57.90 57.90 0.4K
09:48 58.01 58.01 58.01 58.01 0.8K
09:53 57.94 57.95 57.94 57.95 0.6K
09:55 57.98 57.98 57.97 57.97 1.1K
09:56 57.95 57.95 57.95 57.95 0.3K
09:57 57.92 57.92 57.92 57.92 1.3K
10:01 57.89 57.89 57.89 57.89 0.3K
10:02 57.90 57.90 57.90 57.90 0.9K
10:04 57.95 57.95 57.95 57.95 0.9K
10:08 57.92 57.92 57.88 57.88 0.4K
10:09 57.80 57.80 57.80 57.80 4.9K
10:13 57.81 57.81 57.81 57.81 0.5K
10:16 57.95 57.95 57.95 57.95 1.0K
10:17 57.96 57.96 57.96 57.96 0.3K
10:19 57.90 57.90 57.90 57.90 1.5K
10:32 57.75 57.75 57.75 57.75 0.9K
10:33 57.79 57.79 57.79 57.79 0.3K
10:35 57.81 57.83 57.79 57.83 3.0K
10:41 57.79 57.79 57.79 57.79 0.4K
10:42 57.82 57.82 57.82 57.82 1.7K
10:47 57.79 57.79 57.79 57.79 1.2K
10:52 57.76 57.76 57.76 57.76 0.8K
10:54 57.83 57.83 57.83 57.83 0.3K
11:02 57.75 57.75 57.75 57.75 0.9K
11:04 57.73 57.73 57.73 57.73 0.2K
11:06 57.75 57.75 57.75 57.75 1.2K
11:07 57.80 57.80 57.80 57.80 0.3K
11:08 57.73 57.79 57.73 57.77 1.2K
11:10 57.73 57.73 57.72 57.72 0.3K
11:11 57.74 57.74 57.73 57.73 0.2K
11:12 57.72 57.72 57.72 57.72 0.7K
11:13 57.70 57.74 57.70 57.74 1.0K
11:15 57.72 57.72 57.72 57.72 1.0K
11:18 57.74 57.74 57.74 57.74 0.5K
11:22 57.74 57.74 57.70 57.70 4.2K
11:24 57.75 57.75 57.75 57.75 0.1K
11:26 57.76 57.76 57.76 57.76 1.2K
11:28 57.80 57.80 57.80 57.80 0.1K
11:29 57.80 57.83 57.76 57.83 1.3K
11:30 57.79 57.79 57.79 57.79 0.9K
11:31 57.80 57.80 57.80 57.80 0.3K
11:32 57.84 57.84 57.84 57.84 0.1K
11:33 57.81 57.81 57.81 57.81 2.2K
11:36 57.85 57.85 57.85 57.85 0.1K
11:37 57.83 57.83 57.83 57.83 0.3K
11:38 57.81 57.81 57.81 57.81 0.1K
11:40 57.84 57.87 57.84 57.87 0.4K
11:42 57.83 57.83 57.83 57.83 0.5K
11:43 57.82 57.82 57.82 57.82 0.6K
11:46 57.83 57.83 57.83 57.83 0.3K
11:48 57.81 57.81 57.81 57.81 0.3K
11:50 57.81 57.81 57.81 57.81 0.5K
11:52 57.87 57.87 57.87 57.87 0.2K
11:53 57.84 57.84 57.84 57.84 0.2K
11:55 57.87 57.87 57.85 57.85 1.9K
11:56 57.85 57.85 57.85 57.85 0.4K
12:00 57.74 57.74 57.74 57.74 0.7K
12:01 57.76 57.77 57.76 57.77 0.7K
12:02 57.74 57.74 57.74 57.74 1.8K
12:03 57.74 57.75 57.74 57.75 0.5K
12:05 57.77 57.78 57.77 57.77 1.1K
12:10 57.75 57.75 57.73 57.73 0.4K
12:12 57.75 57.75 57.75 57.75 1.6K
12:15 57.76 57.76 57.75 57.75 10.6K
12:16 57.76 57.77 57.76 57.77 0.4K
12:18 57.77 57.77 57.77 57.77 0.3K
12:21 57.79 57.79 57.79 57.79 0.2K
12:22 57.82 57.82 57.82 57.82 0.9K
12:26 57.77 57.77 57.77 57.77 1.0K
12:29 57.73 57.73 57.72 57.72 0.4K
12:32 57.74 57.74 57.74 57.74 1.0K
12:34 57.72 57.79 57.72 57.79 1.6K
12:36 57.72 57.77 57.72 57.77 0.5K
12:38 57.73 57.75 57.73 57.75 1.4K
12:43 57.70 57.70 57.68 57.68 0.8K
12:46 57.70 57.70 57.70 57.70 0.1K
12:47 57.74 57.74 57.70 57.70 1.3K
12:55 57.64 57.64 57.64 57.64 0.1K
12:56 57.66 57.66 57.64 57.64 3.8K
12:58 57.63 57.63 57.63 57.63 0.1K
13:00 57.62 57.62 57.62 57.62 0.3K
13:02 57.61 57.65 57.61 57.65 12.4K
13:03 57.64 57.64 57.64 57.64 0.7K
13:05 57.63 57.63 57.62 57.62 0.4K
13:06 57.63 57.63 57.63 57.63 0.3K
13:09 57.66 57.66 57.66 57.66 0.1K
13:12 57.65 57.65 57.65 57.65 0.3K
13:15 57.72 57.72 57.72 57.72 0.3K
13:16 57.72 57.72 57.72 57.72 0.1K
13:17 57.76 57.76 57.71 57.71 3.9K
13:20 57.74 57.74 57.73 57.73 0.6K
13:21 57.76 57.78 57.76 57.78 1.4K
13:23 57.74 57.74 57.74 57.74 2.3K
13:24 57.76 57.76 57.76 57.76 0.8K
13:26 57.76 57.76 57.76 57.76 0.8K
13:29 57.76 57.76 57.76 57.76 0.5K
13:30 57.74 57.77 57.74 57.77 0.4K
13:31 57.76 57.76 57.76 57.76 0.1K
13:33 57.74 57.74 57.74 57.74 0.7K
13:37 57.74 57.77 57.74 57.77 0.5K
13:41 57.79 57.79 57.79 57.79 0.1K
13:42 57.79 57.79 57.79 57.79 0.2K
13:43 57.81 57.81 57.81 57.81 0.3K
13:47 57.80 57.80 57.80 57.80 0.3K
13:51 57.77 57.77 57.77 57.77 0.1K
13:52 57.77 57.77 57.77 57.77 0.8K
13:54 57.76 57.76 57.74 57.74 0.9K
13:57 57.71 57.72 57.71 57.72 0.6K
13:58 57.74 57.74 57.74 57.74 2.5K
14:01 57.71 57.71 57.71 57.71 0.1K
14:02 57.74 57.74 57.74 57.74 2.5K
14:04 57.68 57.68 57.68 57.67 0.3K
14:06 57.73 57.73 57.73 57.73 0.1K
14:08 57.73 57.73 57.73 57.73 0.4K
14:10 57.74 57.74 57.74 57.74 0.8K
14:11 57.71 57.73 57.71 57.73 1.8K
14:13 57.73 57.73 57.69 57.69 2.9K
14:15 57.70 57.70 57.67 57.67 0.5K
14:16 57.69 57.69 57.69 57.69 2.7K
14:17 57.68 57.68 57.68 57.68 0.5K
14:20 57.68 57.68 57.68 57.68 0.6K
14:24 57.70 57.70 57.70 57.70 0.3K
14:25 57.72 57.72 57.72 57.72 0.2K
14:27 57.71 57.72 57.71 57.72 0.3K
14:28 57.68 57.68 57.68 57.68 0.6K
14:29 57.64 57.64 57.64 57.64 0.3K
14:30 57.64 57.67 57.64 57.67 0.4K
14:33 57.70 57.70 57.70 57.70 0.4K
14:36 57.69 57.69 57.69 57.69 1.2K
14:37 57.73 57.73 57.73 57.73 0.2K
14:38 57.75 57.75 57.75 57.75 0.1K
14:39 57.74 57.74 57.71 57.71 0.6K
14:44 57.75 57.75 57.72 57.72 2.7K
14:46 57.74 57.74 57.74 57.74 1.0K
14:48 57.73 57.74 57.73 57.74 0.7K
14:52 57.76 57.77 57.75 57.75 0.5K
14:54 57.73 57.73 57.73 57.73 0.5K
14:59 57.71 57.73 57.71 57.73 0.6K
15:01 57.67 57.67 57.67 57.67 2.6K
15:02 57.72 57.73 57.70 57.70 1.8K
15:03 57.70 57.71 57.70 57.71 1.7K
15:04 57.73 57.73 57.72 57.73 0.9K
15:05 57.75 57.75 57.75 57.75 2.2K
15:06 57.76 57.76 57.76 57.76 4.7K
15:07 57.76 57.76 57.76 57.76 1.0K
15:08 57.73 57.76 57.72 57.72 1.8K
15:10 57.74 57.74 57.74 57.74 2.7K
15:11 57.72 57.72 57.72 57.72 2.8K
15:13 57.69 57.71 57.69 57.69 4.1K
15:14 57.79 57.79 57.79 57.79 0.7K
15:19 57.71 57.71 57.71 57.71 0.8K
15:20 57.67 57.67 57.67 57.67 0.3K
15:22 57.66 57.71 57.66 57.66 3.3K
15:23 57.65 57.69 57.65 57.69 0.7K
15:24 57.66 57.71 57.66 57.71 3.7K
15:25 57.70 57.70 57.70 57.70 0.2K
15:26 57.71 57.71 57.71 57.71 4.3K
15:27 57.67 57.70 57.67 57.69 3.2K
15:28 57.67 57.67 57.67 57.67 0.4K
15:29 57.68 57.68 57.68 57.68 0.3K
15:30 57.67 57.67 57.67 57.67 0.4K
15:31 57.67 57.67 57.67 57.67 0.9K
15:32 57.69 57.69 57.69 57.69 0.3K
15:33 57.75 57.75 57.71 57.71 3.4K
15:34 57.71 57.71 57.68 57.68 0.9K
15:35 57.66 57.66 57.65 57.65 1.3K
15:37 57.64 57.64 57.64 57.64 3.1K
15:39 57.63 57.63 57.63 57.63 0.5K
15:40 57.62 57.63 57.62 57.63 0.9K
15:42 57.65 57.68 57.65 57.68 1.2K
15:47 57.64 57.64 57.64 57.64 0.3K
15:48 57.66 57.66 57.64 57.64 0.7K
15:49 57.64 57.64 57.64 57.64 0.6K
15:51 57.60 57.60 57.60 57.60 0.4K
15:52 57.62 57.63 57.62 57.62 0.8K
15:53 57.62 57.62 57.62 57.62 0.3K
15:54 57.59 57.59 57.59 57.59 0.9K
15:56 57.62 57.62 57.61 57.61 0.7K
15:57 57.61 57.62 57.61 57.62 3.0K
16:00 57.62 57.62 57.61 57.61 1.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available