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 58.03 58.03 5.1K
09:35 57.96 57.96 57.96 57.96 0.6K
09:41 57.92 57.92 57.92 57.92 1.0K
09:49 57.80 57.80 57.80 57.80 0.3K
09:52 57.81 57.87 57.81 57.87 1.0K
09:53 57.81 57.88 57.81 57.88 6.6K
09:56 57.84 57.84 57.84 57.84 0.2K
10:00 57.83 57.83 57.83 57.83 0.9K
10:01 57.78 57.78 57.78 57.78 0.3K
10:02 57.74 57.74 57.74 57.74 1.1K
10:04 57.74 57.74 57.74 57.74 0.6K
10:10 57.78 57.78 57.78 57.78 1.0K
10:12 57.82 57.82 57.82 57.82 1.7K
10:24 57.92 57.92 57.92 57.92 0.4K
10:28 57.99 57.99 57.99 57.99 0.2K
10:29 57.99 57.99 57.99 57.99 1.8K
10:30 58.02 58.02 58.02 58.02 0.2K
10:31 57.99 57.99 57.99 57.99 0.9K
10:36 57.99 57.99 57.99 57.99 0.2K
10:40 57.95 57.95 57.95 57.95 0.4K
10:47 57.90 57.90 57.90 57.90 0.6K
10:51 57.99 57.99 57.99 57.99 0.2K
10:52 57.94 57.94 57.94 57.94 1.5K
10:57 57.85 57.85 57.85 57.85 1.1K
10:58 57.92 57.92 57.92 57.92 0.7K
11:00 57.95 57.95 57.88 57.89 3.4K
11:02 57.87 57.87 57.87 57.87 0.9K
11:03 57.82 57.83 57.82 57.83 1.1K
11:04 57.85 57.85 57.84 57.84 1.1K
11:06 57.89 57.91 57.89 57.91 0.4K
11:08 57.90 57.90 57.89 57.89 0.5K
11:09 57.89 57.91 57.89 57.91 1.0K
11:10 57.91 57.91 57.91 57.91 0.5K
11:12 57.98 57.98 57.98 57.98 0.3K
11:13 58.00 58.00 58.00 58.00 1.4K
11:14 57.94 57.94 57.94 57.94 0.1K
11:15 57.96 57.96 57.94 57.94 2.6K
11:16 57.97 57.97 57.97 57.97 0.5K
11:18 57.97 57.97 57.97 57.97 1.9K
11:19 58.00 58.00 58.00 58.00 0.2K
11:20 58.00 58.00 57.97 57.97 0.5K
11:21 57.98 57.98 57.98 57.98 0.2K
11:22 57.98 57.98 57.98 57.98 0.2K
11:24 58.02 58.02 57.99 57.99 0.7K
11:25 58.00 58.00 57.92 57.92 2.9K
11:28 57.89 57.89 57.89 57.89 0.5K
11:29 57.94 57.94 57.94 57.94 1.2K
11:31 57.95 58.02 57.94 57.94 1.9K
11:33 57.96 58.00 57.96 58.00 2.1K
11:34 58.03 58.03 58.03 58.03 0.2K
11:35 57.99 57.99 57.96 57.96 1.3K
11:36 57.94 57.94 57.94 57.94 0.9K
11:37 57.99 57.99 57.93 57.93 1.8K
11:38 57.95 57.95 57.95 57.95 2.0K
11:39 57.96 57.96 57.94 57.94 1.7K
11:40 57.96 57.96 57.96 57.96 0.3K
11:42 58.01 58.03 58.01 58.03 3.2K
11:44 57.93 57.98 57.93 57.98 2.9K
11:46 57.94 57.94 57.94 57.94 0.9K
11:52 57.95 57.95 57.95 57.95 0.2K
11:53 57.95 57.95 57.95 57.95 0.8K
11:54 57.99 57.99 57.99 57.99 0.3K
11:55 57.98 57.98 57.98 57.98 0.7K
11:57 57.98 57.98 57.98 57.98 0.3K
11:58 57.91 57.91 57.91 57.91 3.1K
12:00 57.97 57.97 57.97 57.97 0.9K
12:01 57.90 57.90 57.90 57.90 0.8K
12:04 57.93 57.93 57.93 57.93 0.6K
12:07 57.90 57.92 57.90 57.90 1.8K
12:10 57.99 57.99 57.99 57.99 1.0K
12:13 57.94 57.94 57.94 57.94 1.0K
12:14 57.91 57.91 57.91 57.91 1.9K
12:16 57.93 57.93 57.93 57.93 0.8K
12:19 58.01 58.01 58.01 58.01 0.4K
12:20 58.01 58.01 58.00 58.00 0.6K
12:22 58.06 58.06 58.06 58.06 0.4K
12:23 58.07 58.07 58.03 58.03 1.4K
12:27 58.10 58.10 58.10 58.10 0.3K
12:28 58.10 58.10 58.08 58.08 1.4K
12:30 58.11 58.11 58.11 58.11 0.2K
12:32 58.09 58.09 58.09 58.09 0.7K
12:33 58.10 58.14 58.10 58.14 0.4K
12:34 58.18 58.18 58.18 58.18 0.3K
12:37 58.17 58.17 58.17 58.17 0.3K
12:40 58.14 58.14 58.14 58.14 0.1K
12:42 58.17 58.17 58.17 58.17 0.2K
12:44 58.19 58.19 58.19 58.19 1.0K
12:45 58.14 58.14 58.14 58.14 0.2K
12:47 58.17 58.17 58.17 58.17 0.3K
12:48 58.17 58.17 58.17 58.17 0.7K
12:51 58.15 58.15 58.15 58.15 0.2K
12:52 58.20 58.20 58.20 58.20 0.1K
12:53 58.19 58.19 58.19 58.19 0.1K
12:54 58.16 58.16 58.16 58.16 1.0K
12:55 58.16 58.16 58.16 58.16 2.2K
12:56 58.17 58.17 58.17 58.17 0.9K
12:58 58.11 58.11 58.11 58.11 0.7K
13:02 58.16 58.16 58.16 58.16 0.6K
13:07 58.19 58.22 58.15 58.22 3.0K
13:14 58.15 58.19 58.15 58.17 1.0K
13:17 58.18 58.18 58.18 58.18 0.3K
13:19 58.10 58.10 58.05 58.05 1.4K
13:20 58.04 58.05 58.04 58.05 0.9K
13:21 57.96 57.96 57.96 57.96 0.3K
13:22 57.92 57.92 57.90 57.90 0.7K
13:23 57.89 57.89 57.89 57.89 1.4K
13:25 57.83 57.83 57.80 57.80 5.2K
13:26 57.76 57.76 57.76 57.76 0.3K
13:28 57.81 57.81 57.73 57.73 1.5K
13:29 57.71 57.76 57.71 57.71 2.6K
13:30 57.71 57.71 57.71 57.71 1.3K
13:31 57.78 57.78 57.78 57.78 0.4K
13:32 57.70 57.70 57.69 57.69 4.1K
13:33 57.67 57.67 57.67 57.67 0.6K
13:34 57.58 57.58 57.58 57.58 1.0K
13:36 57.44 57.44 57.44 57.44 0.7K
13:41 57.53 57.53 57.53 57.53 0.8K
13:42 57.59 57.59 57.57 57.57 4.2K
13:44 57.46 57.46 57.46 57.46 0.4K
13:45 57.54 57.59 57.54 57.59 1.0K
13:48 57.70 57.70 57.61 57.61 0.4K
13:49 57.63 57.63 57.63 57.63 0.3K
13:50 57.62 57.66 57.62 57.66 1.3K
13:51 57.63 57.63 57.63 57.63 0.5K
13:52 57.57 57.57 57.57 57.57 0.1K
13:54 57.56 57.56 57.56 57.56 0.8K
13:55 57.52 57.52 57.52 57.52 0.5K
13:56 57.55 57.55 57.55 57.55 0.4K
13:57 57.55 57.55 57.51 57.52 7.1K
13:58 57.51 57.51 57.51 57.51 0.6K
13:59 57.44 57.44 57.44 57.44 0.5K
14:02 57.51 57.51 57.51 57.51 1.0K
14:05 57.45 57.45 57.45 57.45 0.8K
14:06 57.33 57.33 57.30 57.30 1.0K
14:07 57.31 57.31 57.31 57.31 0.2K
14:08 57.34 57.34 57.34 57.34 0.2K
14:09 57.30 57.31 57.30 57.31 1.2K
14:10 57.33 57.33 57.33 57.33 0.2K
14:11 57.36 57.36 57.32 57.32 0.6K
14:13 57.36 57.36 57.36 57.36 1.0K
14:16 57.48 57.48 57.41 57.41 1.6K
14:18 57.39 57.39 57.39 57.39 1.0K
14:19 57.31 57.31 57.31 57.31 1.3K
14:20 57.34 57.34 57.34 57.34 0.7K
14:21 57.29 57.29 57.29 57.29 0.6K
14:24 57.34 57.34 57.34 57.34 0.3K
14:26 57.42 57.42 57.42 57.42 0.6K
14:27 57.39 57.39 57.38 57.38 0.8K
14:29 57.46 57.46 57.44 57.44 0.7K
14:30 57.45 57.54 57.45 57.54 0.7K
14:31 57.50 57.50 57.50 57.50 0.1K
14:32 57.52 57.52 57.52 57.52 0.8K
14:36 57.40 57.40 57.40 57.40 0.3K
14:40 57.40 57.40 57.37 57.37 2.3K
14:42 57.39 57.39 57.39 57.39 0.8K
14:43 57.35 57.35 57.35 57.35 0.5K
14:45 57.27 57.27 57.26 57.26 0.4K
14:46 57.32 57.32 57.32 57.32 2.1K
14:47 57.28 57.28 57.28 57.28 0.2K
14:48 57.24 57.24 57.24 57.24 1.4K
14:50 57.29 57.29 57.29 57.29 0.8K
14:52 57.40 57.40 57.38 57.38 0.4K
14:54 57.32 57.44 57.32 57.44 1.3K
14:58 57.39 57.39 57.39 57.39 0.1K
14:59 57.43 57.43 57.42 57.42 1.5K
15:00 57.38 57.38 57.36 57.36 0.9K
15:01 57.37 57.37 57.33 57.34 2.0K
15:02 57.30 57.30 57.24 57.24 1.8K
15:03 57.26 57.29 57.26 57.29 0.5K
15:05 57.23 57.23 57.23 57.23 0.7K
15:07 57.26 57.26 57.25 57.25 5.1K
15:08 57.21 57.21 57.17 57.17 3.7K
15:10 57.19 57.19 57.19 57.19 0.7K
15:11 57.18 57.18 57.18 57.18 0.4K
15:12 57.21 57.21 57.19 57.19 1.4K
15:13 57.21 57.21 57.21 57.21 1.0K
15:15 57.22 57.22 57.22 57.22 1.4K
15:16 57.28 57.28 57.20 57.20 1.8K
15:17 57.21 57.28 57.21 57.27 2.1K
15:18 57.26 57.29 57.26 57.29 1.4K
15:19 57.29 57.32 57.27 57.27 2.6K
15:24 57.32 57.32 57.32 57.32 0.2K
15:25 57.32 57.32 57.30 57.30 1.2K
15:26 57.29 57.29 57.27 57.27 0.5K
15:27 57.28 57.32 57.28 57.32 0.7K
15:29 57.32 57.32 57.32 57.32 0.2K
15:30 57.32 57.35 57.32 57.35 0.7K
15:31 57.29 57.32 57.29 57.32 0.9K
15:33 57.42 57.42 57.42 57.42 0.7K
15:35 57.40 57.40 57.40 57.40 0.5K
15:36 57.44 57.44 57.44 57.44 0.4K
15:37 57.37 57.42 57.37 57.42 0.7K
15:38 57.38 57.38 57.38 57.38 0.3K
15:41 57.39 57.39 57.38 57.39 2.3K
15:42 57.42 57.42 57.42 57.42 1.7K
15:43 57.34 57.34 57.34 57.34 0.8K
15:45 57.37 57.37 57.37 57.37 0.2K
15:46 57.40 57.40 57.40 57.40 0.2K
15:48 57.46 57.48 57.46 57.48 1.1K
15:50 57.59 57.59 57.52 57.52 32.9K
15:51 57.52 57.52 57.52 57.52 1.9K
15:52 57.47 57.48 57.47 57.48 1.4K
15:55 57.39 57.39 57.39 57.39 0.4K
15:56 57.41 57.42 57.41 57.42 1.9K
15:57 57.43 57.43 57.43 57.43 0.6K
15:58 57.44 57.44 57.44 57.44 0.3K
15:59 57.41 57.41 57.41 57.41 2.1K
16:00 57.41 57.41 57.34 57.34 0.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available