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 57.54 57.54 57.54 57.54 3.6K
09:31 57.27 57.32 57.27 57.32 0.9K
09:33 57.62 57.62 57.62 57.62 0.2K
09:34 57.47 57.47 57.47 57.47 0.9K
09:43 57.44 57.44 57.44 57.44 1.3K
09:45 57.54 57.54 57.48 57.48 1.3K
09:46 57.59 57.59 57.59 57.59 0.9K
09:47 57.50 57.50 57.50 57.51 1.3K
09:48 57.48 57.48 57.42 57.42 0.7K
09:53 57.49 57.49 57.49 57.49 0.2K
09:56 57.48 57.50 57.48 57.50 1.1K
09:59 57.49 57.49 57.49 57.49 0.5K
10:00 57.42 57.44 57.42 57.44 0.9K
10:01 57.44 57.44 57.44 57.44 0.5K
10:02 57.44 57.44 57.42 57.42 0.7K
10:04 57.45 57.45 57.43 57.43 1.1K
10:07 57.52 57.52 57.52 57.52 0.5K
10:14 57.57 57.57 57.57 57.57 0.5K
10:18 57.58 57.58 57.58 57.58 1.6K
10:19 57.58 57.58 57.58 57.58 0.5K
10:25 57.56 57.56 57.56 57.56 0.4K
10:28 57.67 57.67 57.67 57.67 0.2K
10:29 57.61 57.61 57.55 57.55 0.4K
10:31 57.60 57.60 57.60 57.60 0.6K
10:33 57.51 57.59 57.51 57.59 0.6K
10:36 57.64 57.64 57.64 57.64 0.3K
10:38 57.59 57.59 57.59 57.59 0.2K
10:41 57.51 57.58 57.51 57.58 6.2K
10:42 57.55 57.55 57.55 57.55 0.1K
10:43 57.65 57.65 57.65 57.65 0.4K
10:44 57.64 57.64 57.64 57.64 0.2K
10:45 57.59 57.59 57.59 57.59 0.1K
10:47 57.60 57.60 57.60 57.60 0.1K
10:48 57.62 57.62 57.59 57.59 0.8K
10:52 57.67 57.67 57.67 57.67 0.5K
10:54 57.66 57.66 57.66 57.66 3.0K
10:56 57.70 57.70 57.67 57.67 0.6K
10:57 57.70 57.70 57.66 57.69 1.6K
10:58 57.65 57.65 57.65 57.65 0.4K
11:00 57.68 57.68 57.68 57.68 0.1K
11:01 57.73 57.73 57.73 57.73 0.1K
11:02 57.67 57.69 57.67 57.69 8.8K
11:04 57.71 57.71 57.71 57.71 0.3K
11:05 57.69 57.69 57.69 57.69 0.7K
11:08 57.72 57.72 57.72 57.72 0.3K
11:10 57.73 57.73 57.73 57.73 0.3K
11:13 57.62 57.71 57.62 57.71 1.1K
11:14 57.70 57.70 57.70 57.70 0.3K
11:15 57.75 57.75 57.75 57.75 0.1K
11:16 57.68 57.68 57.68 57.68 0.8K
11:17 57.72 57.72 57.72 57.72 0.2K
11:18 57.72 57.72 57.68 57.70 0.6K
11:19 57.76 57.76 57.76 57.76 0.1K
11:21 57.77 57.77 57.77 57.77 3.1K
11:23 57.88 57.88 57.88 57.88 0.2K
11:26 57.84 57.84 57.84 57.84 0.4K
11:30 57.77 57.77 57.77 57.77 0.1K
11:31 57.76 57.76 57.76 57.76 0.7K
11:33 57.77 57.82 57.77 57.82 0.7K
11:35 57.81 57.81 57.81 57.81 0.4K
11:39 57.81 57.82 57.81 57.82 0.8K
11:42 57.77 57.77 57.77 57.77 0.6K
11:44 57.76 57.76 57.76 57.76 0.3K
11:46 57.81 57.81 57.81 57.81 0.9K
11:54 57.73 57.79 57.73 57.79 0.4K
11:56 57.74 57.74 57.74 57.74 1.1K
11:57 57.77 57.77 57.77 57.77 0.3K
11:58 57.85 57.85 57.81 57.81 3.4K
11:59 57.78 57.78 57.78 57.78 0.7K
12:01 57.78 57.78 57.78 57.78 0.3K
12:02 57.78 57.78 57.78 57.78 0.4K
12:03 57.76 57.78 57.76 57.78 0.7K
12:04 57.81 57.81 57.81 57.81 0.9K
12:07 57.86 57.86 57.86 57.86 1.2K
12:08 57.88 57.88 57.88 57.88 1.0K
12:09 57.84 57.84 57.84 57.84 0.2K
12:10 57.89 57.89 57.89 57.89 0.2K
12:11 57.90 57.90 57.90 57.90 0.2K
12:12 57.91 57.91 57.87 57.87 2.3K
12:17 57.89 57.89 57.89 57.89 0.4K
12:18 57.92 57.92 57.92 57.92 0.7K
12:21 57.86 57.86 57.86 57.86 0.9K
12:22 57.86 57.86 57.86 57.86 0.7K
12:23 57.84 57.84 57.84 57.84 0.6K
12:24 57.93 57.93 57.87 57.87 1.9K
12:36 57.89 57.89 57.89 57.89 16.9K
12:37 57.85 57.88 57.85 57.88 0.3K
12:38 57.88 57.88 57.88 57.88 3.7K
12:39 57.86 57.86 57.86 57.86 0.4K
12:40 57.91 57.91 57.91 57.91 0.2K
12:41 57.84 57.84 57.84 57.84 0.4K
12:42 57.89 57.89 57.85 57.85 1.6K
12:45 57.88 57.88 57.88 57.88 3.3K
12:48 57.89 57.89 57.89 57.89 0.5K
12:53 57.86 57.88 57.86 57.88 1.4K
12:54 57.86 57.86 57.86 57.86 1.0K
12:55 57.88 57.88 57.88 57.88 0.3K
12:57 57.88 57.88 57.88 57.88 0.4K
12:58 57.87 57.87 57.87 57.87 0.2K
13:01 57.89 57.89 57.89 57.89 0.3K
13:05 57.90 57.90 57.90 57.90 0.3K
13:07 57.92 57.92 57.88 57.88 1.1K
13:08 57.91 57.92 57.90 57.92 1.9K
13:09 57.92 57.92 57.92 57.92 1.5K
13:12 57.92 57.92 57.92 57.92 0.3K
13:13 57.93 57.93 57.93 57.93 0.6K
13:15 57.94 57.94 57.94 57.94 0.3K
13:17 57.92 57.93 57.92 57.93 2.1K
13:22 57.91 57.91 57.91 57.91 0.3K
13:23 57.89 57.89 57.89 57.89 0.7K
13:24 57.88 57.88 57.88 57.88 1.1K
13:25 57.86 57.86 57.86 57.86 0.4K
13:26 57.92 57.92 57.92 57.92 0.2K
13:27 57.89 57.89 57.89 57.89 0.9K
13:28 57.81 57.81 57.81 57.81 0.4K
13:29 57.84 57.84 57.84 57.84 1.4K
13:31 57.86 57.86 57.86 57.86 0.3K
13:32 57.87 57.87 57.87 57.87 0.3K
13:35 57.79 57.79 57.79 57.79 0.5K
13:36 57.78 57.78 57.78 57.78 1.0K
13:37 57.76 57.76 57.76 57.76 1.3K
13:40 57.84 57.84 57.84 57.84 0.7K
13:41 57.76 57.76 57.76 57.76 0.1K
13:42 57.73 57.76 57.73 57.76 1.0K
13:44 57.78 57.78 57.73 57.73 1.1K
13:47 57.79 57.79 57.79 57.79 0.2K
13:49 57.74 57.80 57.74 57.75 0.9K
13:50 57.77 57.77 57.77 57.77 0.9K
13:55 57.80 57.80 57.80 57.80 0.4K
13:58 57.74 57.74 57.74 57.74 1.7K
14:03 57.79 57.79 57.79 57.79 0.2K
14:04 57.82 57.82 57.82 57.82 3.7K
14:05 57.76 57.76 57.76 57.76 0.5K
14:06 57.75 57.77 57.73 57.73 1.3K
14:19 57.80 57.80 57.76 57.76 0.7K
14:20 57.79 57.79 57.79 57.79 1.0K
14:21 57.77 57.77 57.77 57.77 1.4K
14:23 57.76 57.77 57.76 57.77 1.2K
14:27 57.77 57.77 57.77 57.77 0.8K
14:30 57.81 57.81 57.78 57.78 5.5K
14:31 57.74 57.75 57.74 57.75 0.6K
14:32 57.77 57.77 57.76 57.76 0.5K
14:33 57.77 57.77 57.77 57.77 0.5K
14:34 57.82 57.82 57.82 57.82 0.3K
14:37 57.80 57.80 57.74 57.75 9.2K
14:38 57.75 57.75 57.75 57.75 1.6K
14:41 57.78 57.78 57.75 57.75 0.4K
14:42 57.74 57.74 57.74 57.74 0.1K
14:44 57.77 57.77 57.77 57.77 0.1K
14:46 57.75 57.75 57.75 57.75 0.6K
14:47 57.76 57.76 57.76 57.76 1.5K
14:49 57.77 57.77 57.77 57.77 1.0K
14:50 57.77 57.77 57.75 57.77 1.9K
14:51 57.75 57.79 57.75 57.75 1.1K
14:52 57.73 57.73 57.73 57.73 0.5K
14:53 57.74 57.74 57.74 57.74 0.3K
14:54 57.75 57.75 57.75 57.75 0.3K
14:56 57.75 57.75 57.75 57.75 1.0K
14:57 57.77 57.77 57.77 57.77 0.2K
14:58 57.73 57.73 57.71 57.72 1.5K
14:59 57.73 57.73 57.73 57.73 0.6K
15:00 57.74 57.74 57.71 57.71 5.7K
15:01 57.70 57.70 57.70 57.70 0.2K
15:02 57.71 57.72 57.71 57.72 0.8K
15:03 57.72 57.74 57.72 57.73 10.5K
15:07 57.78 57.78 57.77 57.77 7.4K
15:08 57.73 57.78 57.73 57.73 3.4K
15:09 57.76 57.76 57.74 57.75 2.2K
15:10 57.74 57.74 57.74 57.74 0.5K
15:11 57.73 57.76 57.73 57.74 5.2K
15:12 57.74 57.77 57.73 57.77 6.7K
15:13 57.77 57.78 57.73 57.74 4.4K
15:14 57.76 57.76 57.76 57.76 0.5K
15:15 57.77 57.77 57.77 57.77 15.9K
15:16 57.76 57.76 57.73 57.73 2.1K
15:17 57.77 57.77 57.73 57.73 1.5K
15:18 57.73 57.73 57.73 57.73 0.5K
15:19 57.75 57.75 57.75 57.75 0.8K
15:22 57.75 57.75 57.72 57.73 4.1K
15:23 57.74 57.74 57.74 57.74 0.5K
15:25 57.74 57.74 57.74 57.74 0.2K
15:26 57.79 57.79 57.79 57.79 0.2K
15:27 57.80 57.80 57.72 57.72 1.4K
15:29 57.74 57.74 57.74 57.74 1.3K
15:30 57.68 57.68 57.68 57.68 0.3K
15:31 57.70 57.70 57.67 57.69 0.9K
15:32 57.70 57.70 57.65 57.67 1.7K
15:33 57.68 57.68 57.66 57.66 8.3K
15:34 57.66 57.66 57.66 57.66 0.6K
15:36 57.66 57.66 57.66 57.66 0.2K
15:37 57.64 57.64 57.61 57.63 0.8K
15:38 57.61 57.61 57.61 57.61 0.9K
15:44 57.64 57.64 57.64 57.64 0.4K
15:45 57.64 57.64 57.63 57.64 0.8K
15:46 57.62 57.69 57.62 57.69 0.4K
15:47 57.65 57.65 57.62 57.62 0.7K
15:48 57.66 57.66 57.66 57.66 0.3K
15:50 57.66 57.66 57.65 57.65 3.3K
15:51 57.64 57.64 57.64 57.64 0.1K
15:52 57.64 57.64 57.64 57.64 0.3K
15:53 57.67 57.67 57.67 57.67 0.4K
15:54 57.67 57.67 57.67 57.67 2.4K
15:55 57.67 57.67 57.67 57.67 0.6K
15:59 57.73 57.78 57.73 57.75 2.8K
16:00 57.77 57.77 57.75 57.75 1.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available