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 57.34 57.34 57.17 57.17 6.9K
09:32 57.62 57.62 57.62 57.62 0.3K
09:33 57.58 57.58 57.58 57.58 1.5K
09:34 57.56 57.56 57.56 57.56 0.5K
09:35 57.55 57.55 57.55 57.55 0.7K
09:39 57.66 57.66 57.66 57.66 0.9K
09:42 57.75 57.75 57.75 57.75 0.3K
09:43 57.85 57.85 57.85 57.85 0.2K
09:45 57.85 57.85 57.85 57.85 3.3K
09:49 57.89 57.89 57.89 57.89 1.4K
09:59 58.04 58.04 58.04 58.04 3.4K
10:02 58.08 58.08 58.08 58.08 0.7K
10:03 58.15 58.15 58.15 58.15 0.3K
10:04 58.13 58.13 58.13 58.13 0.8K
10:07 58.10 58.10 58.10 58.10 0.2K
10:08 58.11 58.11 58.11 58.11 0.2K
10:09 58.06 58.06 58.06 58.06 0.6K
10:13 57.93 57.93 57.93 57.93 0.4K
10:14 57.98 58.00 57.98 58.00 1.8K
10:15 58.03 58.03 58.03 58.03 3.4K
10:16 57.92 57.92 57.92 57.92 1.0K
10:17 57.96 57.96 57.96 57.96 0.7K
10:20 57.97 57.97 57.97 57.97 0.4K
10:22 58.01 58.01 58.01 58.01 0.5K
10:24 58.04 58.04 58.04 58.04 0.5K
10:28 57.99 58.07 57.99 58.07 0.5K
10:29 58.14 58.14 58.14 58.14 0.2K
10:30 57.97 58.00 57.97 58.00 0.7K
10:32 58.00 58.00 57.94 57.94 1.8K
10:37 57.92 57.92 57.92 57.92 0.4K
10:38 57.91 57.91 57.91 57.91 1.0K
10:44 57.84 57.86 57.84 57.86 1.7K
10:45 57.89 57.89 57.89 57.89 0.1K
10:46 57.88 57.88 57.88 57.88 0.9K
10:47 57.82 57.85 57.82 57.85 1.6K
10:48 57.82 57.82 57.82 57.82 1.1K
10:50 57.80 57.80 57.80 57.80 0.2K
10:51 57.82 57.82 57.82 57.82 0.1K
10:52 57.81 57.81 57.81 57.81 0.3K
10:53 57.79 57.79 57.79 57.79 1.0K
10:55 57.82 57.82 57.78 57.78 0.7K
10:57 57.76 57.76 57.74 57.74 1.3K
10:59 57.79 57.79 57.79 57.79 0.3K
11:00 57.76 57.76 57.76 57.76 1.0K
11:02 57.76 57.76 57.76 57.76 0.8K
11:05 57.72 57.72 57.72 57.72 1.4K
11:09 57.67 57.67 57.67 57.67 0.4K
11:11 57.69 57.69 57.69 57.69 0.1K
11:12 57.67 57.67 57.67 57.67 0.3K
11:13 57.67 57.67 57.67 57.67 0.7K
11:14 57.67 57.67 57.67 57.67 1.5K
11:19 57.77 57.77 57.77 57.77 1.1K
11:20 57.84 57.84 57.84 57.84 0.3K
11:23 57.75 57.75 57.73 57.73 1.1K
11:26 57.69 57.69 57.69 57.69 0.2K
11:27 57.66 57.66 57.66 57.66 0.2K
11:29 57.70 57.70 57.70 57.70 0.9K
11:35 57.67 57.67 57.67 57.67 1.0K
11:39 57.61 57.61 57.61 57.61 0.6K
11:42 57.62 57.62 57.62 57.62 2.6K
11:44 57.56 57.56 57.56 57.56 0.6K
11:46 57.65 57.65 57.65 57.65 1.0K
11:49 57.66 57.66 57.66 57.66 5.5K
11:51 57.58 57.58 57.58 57.58 0.9K
11:56 57.61 57.63 57.61 57.63 0.6K
11:57 57.64 57.64 57.64 57.64 2.0K
11:59 57.63 57.63 57.63 57.63 0.5K
12:00 57.57 57.69 57.57 57.69 4.1K
12:01 57.68 57.68 57.68 57.68 0.2K
12:02 57.68 57.68 57.68 57.68 0.5K
12:03 57.70 57.70 57.70 57.70 0.7K
12:06 57.63 57.63 57.63 57.63 0.5K
12:08 57.65 57.65 57.65 57.65 1.0K
12:12 57.71 57.71 57.71 57.71 0.7K
12:15 57.68 57.68 57.68 57.68 0.5K
12:16 57.68 57.68 57.64 57.64 0.5K
12:17 57.72 57.72 57.72 57.72 0.3K
12:18 57.74 57.74 57.74 57.74 0.1K
12:19 57.65 57.65 57.65 57.65 0.8K
12:25 57.65 57.65 57.65 57.65 0.1K
12:27 57.67 57.67 57.67 57.67 1.4K
12:28 57.74 57.74 57.74 57.74 1.9K
12:29 57.66 57.66 57.66 57.66 1.4K
12:37 57.72 57.72 57.69 57.69 0.7K
12:39 57.71 57.71 57.71 57.71 0.3K
12:40 57.67 57.75 57.67 57.74 0.6K
12:41 57.65 57.68 57.65 57.68 0.6K
12:44 57.66 57.66 57.66 57.66 1.2K
12:47 57.68 57.68 57.61 57.61 0.7K
12:50 57.60 57.62 57.60 57.62 1.7K
12:56 57.54 57.56 57.54 57.56 0.9K
12:58 57.53 57.53 57.53 57.53 0.5K
13:00 57.52 57.52 57.52 57.52 0.4K
13:01 57.52 57.52 57.50 57.50 0.6K
13:02 57.56 57.56 57.56 57.56 0.3K
13:03 57.50 57.50 57.50 57.50 0.6K
13:04 57.53 57.53 57.53 57.53 0.3K
13:05 57.59 57.59 57.57 57.57 0.5K
13:07 57.62 57.62 57.62 57.62 0.4K
13:08 57.62 57.62 57.62 57.62 1.7K
13:10 57.54 57.57 57.54 57.57 0.9K
13:11 57.57 57.57 57.57 57.57 0.3K
13:13 57.54 57.55 57.51 57.51 0.4K
13:14 57.54 57.54 57.54 57.54 0.6K
13:15 57.57 57.57 57.57 57.57 2.1K
13:30 57.50 57.52 57.50 57.52 1.4K
13:36 57.54 57.55 57.54 57.55 1.8K
13:37 57.53 57.53 57.53 57.53 0.6K
13:38 57.47 57.47 57.47 57.47 0.1K
13:39 57.52 57.52 57.52 57.52 0.8K
13:41 57.49 57.49 57.49 57.48 0.8K
13:47 57.57 57.57 57.57 57.57 2.2K
13:48 57.49 57.49 57.49 57.49 0.6K
13:52 57.49 57.55 57.49 57.55 0.5K
13:53 57.53 57.54 57.53 57.54 0.6K
13:56 57.53 57.53 57.53 57.53 0.7K
14:01 57.50 57.50 57.50 57.50 0.4K
14:06 57.57 57.57 57.57 57.57 0.4K
14:07 57.49 57.49 57.46 57.46 0.5K
14:08 57.46 57.46 57.46 57.46 3.4K
14:11 57.50 57.50 57.50 57.50 0.6K
14:12 57.53 57.53 57.53 57.53 1.0K
14:16 57.53 57.53 57.53 57.53 0.2K
14:17 57.47 57.47 57.47 57.47 0.3K
14:18 57.57 57.57 57.57 57.57 0.2K
14:19 57.53 57.53 57.53 57.53 1.7K
14:20 57.59 57.59 57.59 57.59 1.1K
14:21 57.62 57.62 57.62 57.62 0.3K
14:22 57.58 57.58 57.58 57.58 0.4K
14:23 57.59 57.59 57.59 57.59 0.5K
14:24 57.61 57.61 57.57 57.57 0.4K
14:25 57.57 57.59 57.57 57.59 4.7K
14:26 57.57 57.57 57.57 57.57 1.1K
14:27 57.56 57.56 57.56 57.56 1.1K
14:28 57.61 57.61 57.61 57.61 0.4K
14:29 57.66 57.66 57.66 57.66 0.6K
14:32 57.69 57.69 57.69 57.69 0.2K
14:33 57.67 57.67 57.67 57.67 0.8K
14:34 57.66 57.66 57.66 57.66 0.3K
14:35 57.64 57.64 57.64 57.64 0.6K
14:38 57.65 57.68 57.65 57.66 4.3K
14:39 57.73 57.73 57.73 57.73 0.2K
14:40 57.67 57.67 57.66 57.67 4.4K
14:42 57.67 57.67 57.67 57.67 0.6K
14:43 57.67 57.67 57.67 57.67 1.3K
14:44 57.69 57.69 57.67 57.67 1.4K
14:45 57.64 57.66 57.63 57.66 1.2K
14:46 57.62 57.62 57.62 57.62 0.2K
14:47 57.63 57.63 57.63 57.63 1.1K
14:49 57.61 57.61 57.60 57.60 1.5K
14:50 57.58 57.58 57.58 57.58 1.2K
14:53 57.59 57.59 57.59 57.59 1.5K
14:55 57.58 57.58 57.58 57.58 0.5K
14:56 57.57 57.57 57.57 57.57 0.2K
14:57 57.55 57.55 57.55 57.55 0.2K
14:58 57.58 57.58 57.54 57.54 1.3K
14:59 57.55 57.56 57.55 57.55 1.7K
15:00 57.52 57.52 57.52 57.52 1.1K
15:01 57.58 57.58 57.58 57.58 1.7K
15:02 57.60 57.60 57.60 57.60 4.7K
15:05 57.56 57.56 57.56 57.56 0.4K
15:06 57.58 57.58 57.58 57.58 0.3K
15:07 57.53 57.53 57.53 57.53 0.7K
15:08 57.60 57.60 57.58 57.58 7.2K
15:09 57.53 57.56 57.53 57.56 2.7K
15:11 57.57 57.58 57.57 57.58 0.5K
15:12 57.57 57.57 57.57 57.57 1.7K
15:14 57.60 57.60 57.60 57.60 0.4K
15:15 57.61 57.61 57.57 57.57 1.2K
15:17 57.58 57.61 57.58 57.61 3.6K
15:18 57.61 57.61 57.61 57.61 0.7K
15:19 57.65 57.65 57.65 57.65 0.6K
15:20 57.66 57.66 57.66 57.66 0.6K
15:22 57.67 57.70 57.67 57.70 1.3K
15:23 57.63 57.63 57.63 57.63 0.2K
15:24 57.69 57.69 57.69 57.69 2.2K
15:30 57.60 57.67 57.60 57.66 2.9K
15:31 57.64 57.64 57.64 57.64 0.2K
15:32 57.60 57.61 57.59 57.59 2.4K
15:33 57.55 57.60 57.54 57.54 3.0K
15:34 57.58 57.58 57.56 57.58 2.0K
15:35 57.57 57.57 57.57 57.57 7.2K
15:39 57.57 57.57 57.57 57.57 1.0K
15:42 57.64 57.64 57.64 57.64 0.9K
15:44 57.61 57.61 57.61 57.61 0.4K
15:45 57.69 57.69 57.68 57.69 2.4K
15:46 57.70 57.70 57.70 57.70 0.9K
15:47 57.69 57.69 57.69 57.69 2.7K
15:48 57.71 57.72 57.71 57.72 1.7K
15:49 57.68 57.68 57.64 57.64 8.9K
15:50 57.71 57.73 57.69 57.69 2.2K
15:51 57.68 57.68 57.64 57.64 2.2K
15:52 57.65 57.65 57.64 57.64 0.9K
15:54 57.60 57.60 57.60 57.60 33.1K
15:55 57.58 57.59 57.58 57.59 1.2K
15:57 57.57 57.57 57.57 57.57 0.6K
15:58 57.66 57.66 57.66 57.66 0.6K
15:59 57.62 57.71 57.62 57.71 1.7K
16:00 57.71 57.73 57.71 57.73 6.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available