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 57.56 57.61 57.56 57.61 5.8K
09:32 57.55 57.55 57.55 57.55 1.1K
09:35 57.59 57.59 57.59 57.59 6.8K
09:38 57.52 57.52 57.52 57.52 1.5K
09:41 57.51 57.51 57.51 57.51 1.8K
09:46 57.60 57.60 57.60 57.60 0.1K
09:48 57.65 57.65 57.65 57.65 0.7K
09:59 57.78 57.78 57.78 57.78 0.1K
10:00 57.84 57.84 57.84 57.84 1.1K
10:01 57.87 57.87 57.87 57.87 1.1K
10:03 57.90 57.90 57.90 57.90 0.1K
10:05 57.92 57.92 57.92 57.92 0.4K
10:07 57.96 57.96 57.96 57.96 1.3K
10:11 57.86 57.86 57.86 57.86 0.2K
10:12 57.79 57.79 57.79 57.79 4.0K
10:13 57.90 57.90 57.90 57.90 0.3K
10:14 57.91 57.91 57.91 57.90 0.1K
10:20 57.79 57.79 57.79 57.79 2.0K
10:24 57.81 57.83 57.81 57.83 0.3K
10:25 57.76 57.76 57.76 57.76 0.5K
10:30 57.80 57.80 57.80 57.80 0.1K
10:32 57.78 57.78 57.78 57.78 0.5K
10:33 57.72 57.72 57.72 57.72 0.2K
10:34 57.77 57.77 57.77 57.77 0.5K
10:38 57.82 57.82 57.82 57.82 0.3K
10:40 57.76 57.76 57.76 57.76 0.9K
10:42 57.85 57.85 57.85 57.85 0.1K
10:43 57.90 57.90 57.85 57.85 1.0K
10:46 57.75 57.75 57.75 57.75 0.2K
10:48 57.75 57.75 57.75 57.75 0.2K
10:51 57.73 57.73 57.73 57.73 0.4K
10:52 57.80 57.80 57.80 57.80 0.4K
10:53 57.73 57.73 57.73 57.73 0.3K
10:58 57.71 57.71 57.71 57.71 0.8K
10:59 57.74 57.74 57.74 57.74 0.3K
11:00 57.71 57.71 57.69 57.69 2.5K
11:02 57.73 57.73 57.73 57.73 0.4K
11:03 57.64 57.64 57.64 57.64 0.5K
11:04 57.64 57.64 57.64 57.64 0.8K
11:05 57.70 57.70 57.70 57.70 1.1K
11:09 57.68 57.68 57.68 57.68 0.9K
11:20 57.57 57.57 57.57 57.57 0.4K
11:27 57.61 57.61 57.61 57.61 0.3K
11:29 57.58 57.58 57.58 57.58 0.3K
11:30 57.60 57.60 57.60 57.60 0.2K
11:31 57.59 57.59 57.59 57.59 0.3K
11:34 57.67 57.67 57.67 57.67 3.1K
11:36 57.71 57.71 57.65 57.65 0.9K
11:41 57.63 57.63 57.63 57.63 0.2K
11:42 57.69 57.69 57.69 57.69 0.2K
11:45 57.67 57.67 57.66 57.66 1.0K
11:46 57.68 57.68 57.63 57.63 0.6K
11:47 57.62 57.62 57.62 57.62 0.4K
11:49 57.70 57.73 57.70 57.73 0.7K
11:51 57.70 57.70 57.70 57.70 0.5K
11:55 57.77 57.77 57.70 57.70 3.3K
11:56 57.68 57.68 57.68 57.68 0.2K
11:57 57.63 57.63 57.63 57.63 0.3K
11:58 57.64 57.68 57.64 57.67 0.3K
12:04 57.67 57.67 57.67 57.67 0.3K
12:06 57.71 57.71 57.71 57.71 1.4K
12:07 57.72 57.72 57.72 57.72 0.3K
12:09 57.69 57.69 57.69 57.69 0.3K
12:15 57.69 57.69 57.69 57.69 0.2K
12:24 57.74 57.74 57.74 57.74 0.5K
12:26 57.69 57.69 57.69 57.69 0.2K
12:30 57.69 57.69 57.69 57.69 0.1K
12:32 57.67 57.67 57.67 57.67 0.1K
12:34 57.68 57.68 57.64 57.64 0.5K
12:35 57.69 57.69 57.69 57.69 23.7K
12:36 57.64 57.64 57.64 57.64 0.8K
12:37 57.69 57.72 57.69 57.72 5.3K
12:40 57.64 57.64 57.64 57.64 0.2K
12:44 57.63 57.63 57.63 57.63 1.9K
12:57 57.60 57.60 57.60 57.60 1.0K
12:59 57.68 57.68 57.68 57.68 0.3K
13:06 57.56 57.56 57.56 57.56 0.9K
13:12 57.60 57.60 57.60 57.60 0.9K
13:15 57.64 57.64 57.60 57.60 1.3K
13:17 57.57 57.57 57.57 57.57 0.1K
13:20 57.64 57.64 57.64 57.64 0.7K
13:21 57.57 57.57 57.57 57.57 1.1K
13:22 57.67 57.67 57.67 57.67 0.2K
13:25 57.68 57.68 57.68 57.68 0.2K
13:30 57.67 57.67 57.67 57.67 1.7K
13:31 57.62 57.62 57.62 57.62 0.7K
13:32 57.62 57.69 57.62 57.69 1.4K
13:33 57.64 57.64 57.64 57.64 0.4K
13:37 57.67 57.67 57.67 57.67 0.2K
13:39 57.63 57.63 57.63 57.63 0.1K
13:40 57.61 57.61 57.61 57.61 0.3K
13:41 57.62 57.62 57.62 57.62 0.1K
13:42 57.61 57.61 57.61 57.61 0.2K
13:45 57.64 57.64 57.64 57.64 0.1K
13:46 57.62 57.62 57.62 57.62 0.4K
13:49 57.66 57.66 57.66 57.66 1.2K
13:50 57.70 57.70 57.70 57.70 0.7K
13:51 57.66 57.66 57.66 57.66 0.6K
13:52 57.70 57.70 57.70 57.70 0.1K
13:53 57.63 57.63 57.63 57.63 0.2K
13:54 57.69 57.69 57.69 57.69 1.5K
13:57 57.71 57.71 57.71 57.71 0.3K
13:58 57.68 57.68 57.68 57.68 1.1K
14:02 57.46 57.46 57.46 57.46 0.1K
14:03 57.35 57.35 57.35 57.35 1.7K
14:05 57.33 57.33 57.28 57.28 0.8K
14:09 57.29 57.35 57.29 57.35 0.7K
14:14 57.29 57.29 57.29 57.29 0.4K
14:18 57.20 57.20 57.20 57.20 0.2K
14:24 57.22 57.22 57.22 57.22 1.4K
14:28 57.30 57.30 57.30 57.30 0.2K
14:30 57.25 57.25 57.25 57.25 0.4K
14:32 57.37 57.37 57.37 57.37 1.4K
14:33 57.30 57.30 57.30 57.30 0.1K
14:35 57.42 57.42 57.42 57.42 6.0K
14:38 57.43 57.43 57.43 57.43 1.4K
14:42 57.70 57.70 57.65 57.65 2.1K
14:46 57.67 57.67 57.67 57.67 0.3K
14:48 57.73 57.73 57.73 57.73 0.4K
14:49 57.55 57.55 57.55 57.55 1.1K
14:50 57.51 57.51 57.51 57.51 0.4K
14:52 57.66 57.66 57.66 57.66 0.5K
14:54 57.59 57.59 57.59 57.59 0.7K
14:56 57.45 57.50 57.45 57.50 0.5K
14:57 57.38 57.38 57.38 57.38 1.7K
14:59 57.55 57.55 57.39 57.39 0.5K
15:00 57.51 57.51 57.51 57.51 0.7K
15:01 57.39 57.41 57.39 57.41 2.5K
15:02 57.37 57.37 57.37 57.37 2.5K
15:03 57.26 57.26 57.26 57.26 0.9K
15:04 57.26 57.26 57.24 57.25 1.6K
15:05 57.21 57.21 57.21 57.21 0.2K
15:07 57.33 57.33 57.30 57.30 0.3K
15:08 57.32 57.32 57.32 57.32 1.5K
15:10 57.44 57.44 57.44 57.44 0.1K
15:12 57.36 57.45 57.36 57.45 0.3K
15:13 57.39 57.41 57.29 57.29 2.7K
15:15 57.36 57.36 57.28 57.32 2.4K
15:18 57.27 57.27 57.27 57.27 0.3K
15:20 57.36 57.36 57.32 57.32 0.5K
15:21 57.42 57.42 57.42 57.42 0.2K
15:22 57.51 57.51 57.51 57.51 0.3K
15:23 57.49 57.55 57.49 57.55 1.0K
15:24 57.51 57.54 57.51 57.54 0.9K
15:28 57.48 57.48 57.39 57.39 1.3K
15:29 57.44 57.50 57.44 57.47 10.6K
15:30 57.49 57.49 57.42 57.42 0.7K
15:31 57.50 57.50 57.49 57.49 6.1K
15:32 57.51 57.51 57.51 57.51 1.2K
15:33 57.47 57.47 57.47 57.47 10.3K
15:34 57.48 57.52 57.48 57.52 1.3K
15:35 57.44 57.44 57.40 57.40 1.4K
15:36 57.42 57.42 57.42 57.42 1.0K
15:38 57.55 57.55 57.55 57.55 0.3K
15:40 57.56 57.56 57.56 57.56 0.3K
15:42 57.60 57.60 57.59 57.59 3.7K
15:45 57.60 57.60 57.60 57.60 9.3K
15:47 57.50 57.55 57.50 57.50 3.4K
15:49 57.50 57.57 57.50 57.57 0.6K
15:51 57.62 57.62 57.62 57.62 0.3K
15:52 57.58 57.58 57.58 57.58 0.4K
15:55 57.57 57.57 57.57 57.57 0.7K
15:56 57.59 57.59 57.59 57.59 0.1K
15:57 57.60 57.60 57.60 57.60 2.1K
15:58 57.62 57.62 57.61 57.61 0.7K
15:59 57.53 57.59 57.53 57.59 0.5K
16:00 57.56 57.56 57.53 57.53 1.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available