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 58.08 58.08 58.08 58.08 1.6K
09:31 58.14 58.14 58.14 58.14 0.9K
09:33 58.15 58.15 58.15 58.15 2.9K
09:34 58.06 58.06 58.06 58.06 0.2K
09:35 58.16 58.16 58.16 58.16 1.0K
09:42 58.12 58.12 58.12 58.12 0.4K
09:44 58.08 58.08 58.08 58.08 0.1K
09:48 58.08 58.08 58.02 58.02 0.7K
09:49 58.13 58.13 58.13 58.12 0.6K
09:51 58.15 58.15 58.15 58.15 0.7K
09:54 58.10 58.10 58.10 58.10 0.5K
09:57 58.14 58.14 58.14 58.14 0.3K
09:59 58.17 58.17 58.17 58.17 0.9K
10:00 58.18 58.18 58.12 58.12 2.3K
10:05 58.20 58.20 58.16 58.16 1.0K
10:09 58.21 58.21 58.18 58.18 1.1K
10:11 58.25 58.25 58.25 58.25 0.9K
10:15 58.25 58.25 58.25 58.25 0.1K
10:16 58.19 58.24 58.19 58.19 0.9K
10:17 58.24 58.24 58.19 58.19 1.2K
10:18 58.23 58.23 58.20 58.20 1.0K
10:20 58.17 58.17 58.17 58.17 0.6K
10:26 58.14 58.14 58.14 58.14 0.8K
10:30 58.01 58.01 58.01 58.01 0.3K
10:31 58.03 58.03 58.03 58.03 1.2K
10:33 58.08 58.11 58.08 58.10 2.0K
10:34 58.14 58.14 58.14 58.14 0.2K
10:35 58.19 58.19 58.19 58.19 2.9K
10:37 58.21 58.21 58.21 58.21 0.1K
10:39 58.22 58.22 58.22 58.22 0.3K
10:41 58.25 58.25 58.25 58.25 1.0K
10:44 58.23 58.23 58.23 58.23 0.6K
10:45 58.24 58.24 58.24 58.24 0.7K
10:46 58.25 58.25 58.25 58.25 4.2K
10:47 58.23 58.24 58.23 58.24 1.9K
10:55 58.08 58.08 58.08 58.08 2.1K
11:04 58.04 58.04 58.04 58.04 0.1K
11:05 58.07 58.07 57.99 57.99 0.7K
11:07 58.06 58.06 58.06 58.06 0.8K
11:14 58.04 58.04 58.04 58.04 1.0K
11:15 58.04 58.04 58.04 58.04 1.9K
11:16 58.04 58.04 58.04 58.04 0.9K
11:17 57.97 57.97 57.97 57.97 1.1K
11:18 57.99 57.99 57.99 57.99 0.5K
11:19 58.05 58.05 58.03 58.03 1.1K
11:25 58.13 58.13 58.13 58.13 0.6K
11:28 58.15 58.16 58.15 58.16 1.4K
11:43 58.18 58.18 58.18 58.18 0.6K
11:45 58.24 58.24 58.24 58.24 0.3K
11:48 58.12 58.17 58.12 58.17 1.9K
11:51 58.25 58.25 58.25 58.25 0.9K
11:53 58.20 58.20 58.20 58.20 1.1K
11:54 58.23 58.23 58.23 58.23 0.2K
11:56 58.21 58.21 58.20 58.20 1.3K
12:02 58.12 58.12 58.12 58.12 1.2K
12:06 58.15 58.15 58.15 58.15 0.2K
12:07 58.14 58.14 58.14 58.14 1.5K
12:14 58.01 58.01 58.01 58.01 1.0K
12:19 58.11 58.11 58.11 58.11 0.1K
12:21 58.10 58.10 58.10 58.10 0.4K
12:23 58.14 58.14 58.14 58.14 4.7K
12:24 58.11 58.11 58.11 58.11 0.4K
12:25 58.08 58.08 58.08 58.08 0.3K
12:27 58.07 58.07 58.07 58.07 0.3K
12:31 58.10 58.10 58.10 58.10 0.2K
12:33 58.10 58.11 58.10 58.10 1.6K
12:35 58.10 58.10 58.06 58.06 0.4K
12:36 58.05 58.05 58.05 58.05 0.7K
12:37 58.08 58.08 58.08 58.08 2.1K
12:40 58.11 58.11 58.11 58.11 0.5K
12:42 58.15 58.15 58.15 58.15 1.7K
12:46 58.11 58.11 58.11 58.11 0.4K
12:48 58.14 58.14 58.14 58.14 0.2K
12:52 58.18 58.18 58.18 58.18 0.6K
12:54 58.18 58.18 58.15 58.15 1.9K
12:56 58.16 58.17 58.16 58.17 2.1K
12:58 58.18 58.18 58.18 58.18 0.2K
12:59 58.15 58.15 58.15 58.15 0.3K
13:00 58.12 58.12 58.12 58.12 0.1K
13:02 58.14 58.14 58.14 58.14 0.4K
13:09 58.24 58.24 58.24 58.24 0.1K
13:11 58.22 58.22 58.22 58.22 0.6K
13:13 58.22 58.22 58.22 58.22 0.4K
13:17 58.25 58.25 58.25 58.25 0.4K
13:19 58.24 58.24 58.24 58.24 0.1K
13:20 58.24 58.24 58.24 58.24 0.2K
13:22 58.25 58.25 58.25 58.25 0.3K
13:24 58.29 58.29 58.29 58.29 0.1K
13:25 58.23 58.25 58.23 58.25 0.9K
13:28 58.27 58.27 58.27 58.27 0.6K
13:35 58.29 58.29 58.28 58.28 0.7K
13:37 58.30 58.30 58.30 58.30 0.6K
13:48 58.37 58.37 58.37 58.37 0.5K
13:50 58.37 58.37 58.37 58.37 0.4K
13:52 58.33 58.33 58.33 58.33 2.6K
13:54 58.33 58.33 58.33 58.33 1.0K
13:56 58.30 58.31 58.30 58.31 1.3K
13:57 58.32 58.32 58.32 58.32 0.3K
14:00 58.34 58.34 58.34 58.34 2.7K
14:02 58.34 58.34 58.31 58.31 1.3K
14:04 58.31 58.31 58.31 58.31 0.5K
14:05 58.35 58.35 58.31 58.31 1.0K
14:06 58.32 58.32 58.32 58.32 0.4K
14:07 58.31 58.31 58.31 58.31 0.4K
14:08 58.33 58.33 58.33 58.33 0.6K
14:12 58.32 58.32 58.32 58.32 1.8K
14:25 58.27 58.29 58.27 58.29 3.1K
14:28 58.33 58.33 58.33 58.33 0.6K
14:29 58.33 58.33 58.33 58.33 0.3K
14:32 58.29 58.29 58.29 58.29 0.5K
14:33 58.31 58.31 58.31 58.31 0.3K
14:34 58.29 58.29 58.29 58.29 0.2K
14:37 58.31 58.31 58.31 58.31 0.4K
14:39 58.30 58.30 58.30 58.30 0.5K
14:40 58.29 58.29 58.29 58.29 1.1K
14:41 58.26 58.26 58.26 58.26 1.7K
14:43 58.32 58.32 58.27 58.28 1.7K
14:44 58.31 58.31 58.31 58.31 0.7K
14:45 58.29 58.29 58.29 58.29 0.1K
14:49 58.27 58.27 58.27 58.27 1.7K
14:51 58.30 58.30 58.27 58.27 0.9K
14:57 58.28 58.28 58.28 58.28 0.3K
14:59 58.29 58.33 58.29 58.33 1.4K
15:00 58.30 58.31 58.30 58.31 0.7K
15:01 58.32 58.36 58.32 58.33 1.9K
15:02 58.31 58.31 58.31 58.31 0.2K
15:03 58.37 58.37 58.37 58.37 0.6K
15:04 58.35 58.36 58.35 58.35 17.5K
15:05 58.37 58.37 58.34 58.34 2.1K
15:06 58.35 58.36 58.35 58.35 2.1K
15:07 58.38 58.38 58.36 58.36 0.7K
15:08 58.36 58.36 58.36 58.36 0.2K
15:09 58.37 58.37 58.35 58.35 7.5K
15:10 58.35 58.35 58.32 58.32 3.5K
15:12 58.37 58.37 58.37 58.37 1.6K
15:14 58.32 58.32 58.32 58.32 1.2K
15:15 58.32 58.32 58.32 58.32 0.4K
15:16 58.32 58.32 58.32 58.32 0.5K
15:17 58.35 58.35 58.35 58.35 1.3K
15:18 58.36 58.36 58.36 58.36 0.2K
15:19 58.35 58.36 58.35 58.36 4.1K
15:20 58.38 58.38 58.38 58.38 0.5K
15:21 58.38 58.38 58.38 58.38 357.0K
15:22 58.40 58.40 58.37 58.37 1.6K
15:25 58.40 58.40 58.40 58.40 1.4K
15:26 58.39 58.39 58.39 58.39 0.5K
15:27 58.36 58.36 58.34 58.34 0.7K
15:28 58.38 58.38 58.38 58.38 1.7K
15:29 58.36 58.36 58.33 58.34 2.4K
15:30 58.34 58.34 58.34 58.34 1.4K
15:31 58.32 58.32 58.32 58.32 0.1K
15:32 58.34 58.34 58.33 58.33 2.1K
15:33 58.34 58.34 58.34 58.34 1.9K
15:34 58.32 58.32 58.31 58.32 1.5K
15:35 58.29 58.31 58.29 58.31 2.8K
15:36 58.30 58.30 58.29 58.29 4.2K
15:37 58.19 58.19 58.18 58.18 0.6K
15:38 58.08 58.11 58.07 58.11 0.6K
15:39 58.01 58.01 57.93 57.93 2.0K
15:40 57.90 57.90 57.90 57.90 2.0K
15:42 57.83 57.83 57.83 57.83 1.5K
15:43 57.70 57.70 57.70 57.70 2.1K
15:45 57.72 57.72 57.72 57.72 2.2K
15:47 57.76 57.76 57.76 57.76 0.7K
15:49 57.87 57.87 57.87 57.87 0.9K
15:51 57.98 57.98 57.91 57.91 3.0K
15:52 58.00 58.06 58.00 58.06 1.3K
15:53 57.94 57.94 57.94 57.94 0.5K
15:54 57.99 57.99 57.97 57.97 4.2K
15:55 58.04 58.04 58.03 58.03 3.3K
15:57 58.07 58.08 58.03 58.03 1.8K
15:58 58.00 58.01 58.00 58.00 2.1K
15:59 57.99 58.02 57.99 57.99 16.3K
16:00 57.99 58.00 57.99 58.00 29.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available