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 56.28 56.28 56.28 56.28 4.3K
09:33 56.35 56.35 56.35 56.35 2.3K
09:41 56.42 56.42 56.42 56.42 0.7K
09:42 56.39 56.39 56.39 56.39 1.0K
09:43 56.42 56.42 56.42 56.42 0.3K
09:46 56.50 56.50 56.50 56.50 0.3K
09:48 56.48 56.48 56.48 56.48 2.1K
09:49 56.52 56.52 56.49 56.49 0.4K
09:50 56.47 56.47 56.47 56.47 0.1K
09:51 56.45 56.45 56.45 56.45 0.8K
09:59 56.64 56.64 56.64 56.64 0.3K
10:00 56.68 56.68 56.68 56.68 0.2K
10:01 56.63 56.64 56.63 56.64 1.2K
10:02 56.67 56.67 56.67 56.67 0.7K
10:08 56.74 56.74 56.74 56.74 3.2K
10:17 56.81 56.81 56.81 56.81 0.3K
10:19 56.88 56.88 56.88 56.88 0.8K
10:21 56.91 56.91 56.91 56.91 1.7K
10:26 56.91 56.91 56.91 56.91 0.6K
10:28 56.87 56.87 56.87 56.87 0.2K
10:29 56.85 56.85 56.85 56.85 4.7K
10:31 56.83 56.87 56.82 56.87 4.8K
10:32 56.86 56.86 56.86 56.86 0.8K
10:34 56.85 56.85 56.85 56.85 1.3K
10:35 56.87 56.87 56.87 56.87 1.8K
10:37 56.86 56.86 56.86 56.86 1.3K
10:38 56.86 56.86 56.86 56.86 0.4K
10:41 56.83 56.83 56.83 56.83 0.4K
10:42 56.81 56.81 56.81 56.81 0.4K
10:45 56.79 56.82 56.79 56.82 0.9K
10:46 56.84 56.84 56.82 56.82 4.3K
10:47 56.81 56.81 56.81 56.81 0.4K
10:49 56.80 56.80 56.80 56.80 1.2K
10:53 56.80 56.80 56.80 56.80 0.9K
10:55 56.80 56.80 56.80 56.80 0.1K
10:57 56.81 56.81 56.81 56.81 0.5K
10:58 56.80 56.80 56.75 56.75 1.8K
11:00 56.75 56.75 56.75 56.75 1.1K
11:02 56.83 56.85 56.83 56.83 1.3K
11:03 56.86 56.86 56.86 56.86 0.1K
11:04 56.87 56.87 56.87 56.87 0.2K
11:05 56.90 56.90 56.88 56.90 0.8K
11:06 56.89 56.89 56.87 56.89 1.7K
11:08 56.90 56.90 56.90 56.90 0.2K
11:09 56.91 56.91 56.91 56.91 0.2K
11:10 56.90 56.90 56.90 56.90 1.5K
11:11 56.88 56.88 56.88 56.88 0.3K
11:12 56.90 56.90 56.90 56.90 0.4K
11:13 56.92 56.92 56.92 56.92 0.1K
11:14 56.92 56.92 56.92 56.92 0.2K
11:15 56.92 56.94 56.92 56.94 0.4K
11:17 56.96 56.96 56.96 56.96 0.1K
11:18 56.95 56.95 56.95 56.95 0.1K
11:19 56.96 56.96 56.96 56.96 0.3K
11:20 56.96 56.96 56.96 56.96 1.0K
11:23 56.97 56.98 56.97 56.98 2.0K
11:24 56.97 56.97 56.97 56.97 0.1K
11:25 56.94 56.97 56.94 56.97 1.7K
11:26 56.96 56.96 56.96 56.96 0.5K
11:28 56.96 56.96 56.96 56.96 0.5K
11:29 56.95 56.95 56.95 56.95 1.0K
11:30 57.00 57.00 56.99 56.99 1.0K
11:31 56.99 57.00 56.98 56.98 0.7K
11:34 56.99 56.99 56.99 56.99 1.1K
11:37 57.02 57.02 57.01 57.01 0.3K
11:38 57.02 57.02 57.02 57.02 0.5K
11:39 57.01 57.01 57.01 57.01 1.0K
11:41 57.04 57.04 57.01 57.01 1.7K
11:42 57.02 57.02 57.02 57.02 0.6K
11:43 56.99 56.99 56.98 56.98 1.1K
11:44 56.98 56.99 56.98 56.99 0.8K
11:45 57.00 57.00 57.00 57.00 0.6K
11:47 56.98 56.98 56.98 56.98 0.2K
11:49 56.98 56.98 56.96 56.96 1.9K
11:55 56.99 56.99 56.99 56.99 0.3K
11:57 57.02 57.02 57.02 57.02 0.9K
11:59 57.02 57.02 57.02 57.02 0.5K
12:01 57.03 57.05 57.03 57.05 1.9K
12:03 57.04 57.04 57.04 57.04 0.5K
12:04 57.06 57.06 57.06 57.06 0.2K
12:06 57.06 57.06 57.06 57.06 0.1K
12:08 57.09 57.09 57.09 57.09 0.4K
12:10 57.07 57.07 57.07 57.07 3.9K
12:12 57.03 57.03 57.01 57.01 0.9K
12:15 57.03 57.03 57.03 57.03 0.7K
12:16 57.01 57.01 57.01 57.01 0.4K
12:19 56.96 56.96 56.96 56.96 0.4K
12:20 56.97 56.97 56.97 56.97 0.3K
12:21 56.94 56.94 56.94 56.94 0.3K
12:22 56.97 56.97 56.95 56.95 0.4K
12:23 56.95 56.95 56.95 56.95 0.3K
12:24 56.95 56.95 56.95 56.95 0.6K
12:29 56.88 56.88 56.88 56.88 0.9K
12:30 56.88 56.88 56.88 56.88 0.8K
12:31 56.88 56.88 56.88 56.88 0.6K
12:33 56.92 56.93 56.92 56.93 3.9K
12:34 56.96 56.96 56.96 56.96 1.2K
12:36 56.96 56.97 56.95 56.97 2.7K
12:37 56.96 56.96 56.96 56.96 0.7K
12:41 56.94 56.96 56.94 56.96 1.1K
12:45 56.98 57.00 56.98 57.00 0.6K
12:46 57.00 57.00 57.00 57.00 0.3K
12:47 57.02 57.02 57.02 57.02 0.5K
12:50 57.04 57.04 57.04 57.04 0.1K
12:52 57.03 57.03 57.03 57.03 0.7K
12:54 57.05 57.05 57.05 57.05 2.8K
12:56 57.02 57.04 57.02 57.04 0.6K
12:57 57.05 57.05 57.05 57.05 0.6K
13:00 57.06 57.06 57.05 57.05 0.5K
13:02 57.06 57.06 57.06 57.06 0.2K
13:03 57.06 57.06 57.04 57.04 0.5K
13:05 57.00 57.00 57.00 57.00 0.4K
13:07 57.00 57.00 57.00 57.00 3.1K
13:09 56.99 56.99 56.99 56.99 0.4K
13:15 57.04 57.04 57.03 57.03 1.4K
13:16 57.02 57.02 57.02 57.02 0.3K
13:18 57.02 57.04 57.01 57.01 1.0K
13:21 57.05 57.06 57.05 57.06 0.6K
13:22 57.07 57.07 57.07 57.07 2.5K
13:23 57.04 57.04 57.04 57.04 0.6K
13:25 57.05 57.05 57.05 57.05 4.6K
13:26 57.01 57.01 57.01 57.01 0.5K
13:29 57.01 57.01 57.01 57.01 0.5K
13:32 56.99 57.01 56.99 57.01 0.4K
13:33 57.01 57.01 57.01 57.01 0.2K
13:34 57.01 57.01 57.01 57.01 0.2K
13:35 56.99 56.99 56.99 56.99 0.5K
13:38 56.94 56.94 56.94 56.94 0.3K
13:41 56.96 56.96 56.96 56.96 0.5K
13:42 56.99 56.99 56.99 56.99 0.2K
13:43 56.98 56.98 56.98 56.98 0.3K
13:44 56.98 56.98 56.98 56.98 0.9K
13:45 56.99 56.99 56.99 56.99 5.8K
13:47 56.99 56.99 56.99 56.99 0.2K
13:48 56.99 56.99 56.99 56.99 1.2K
13:50 57.01 57.01 57.01 57.01 0.3K
13:52 57.00 57.00 57.00 57.00 0.2K
13:53 56.98 56.98 56.98 56.98 0.5K
13:55 57.02 57.02 57.00 57.00 0.3K
13:56 56.98 56.98 56.98 56.98 0.6K
13:58 56.96 56.96 56.96 56.96 0.3K
14:01 56.99 56.99 56.99 56.99 0.2K
14:02 56.99 56.99 56.99 56.99 0.3K
14:03 57.00 57.02 57.00 57.02 0.4K
14:04 57.02 57.02 57.02 57.02 1.4K
14:09 57.06 57.06 57.06 57.06 0.9K
14:10 57.08 57.08 57.05 57.05 0.5K
14:11 57.07 57.07 57.07 57.07 1.2K
14:14 57.10 57.10 57.10 57.10 0.2K
14:15 57.10 57.10 57.10 57.10 0.3K
14:17 57.10 57.10 57.09 57.09 0.5K
14:19 57.10 57.11 57.10 57.11 0.8K
14:20 57.13 57.13 57.12 57.12 1.7K
14:21 57.12 57.12 57.12 57.12 0.3K
14:23 57.10 57.10 57.10 57.10 0.4K
14:25 57.12 57.12 57.11 57.12 0.7K
14:26 57.12 57.12 57.11 57.11 0.7K
14:27 57.10 57.10 57.10 57.10 1.2K
14:29 57.10 57.10 57.10 57.10 0.6K
14:35 57.12 57.12 57.12 57.12 0.1K
14:36 57.14 57.15 57.14 57.14 1.1K
14:42 57.15 57.15 57.15 57.15 0.5K
14:44 57.11 57.11 57.11 57.11 0.3K
14:46 57.15 57.16 57.15 57.16 0.6K
14:49 57.13 57.13 57.10 57.13 1.2K
14:50 57.12 57.15 57.12 57.15 2.9K
14:52 57.14 57.15 57.14 57.15 0.6K
14:53 57.15 57.15 57.15 57.15 0.2K
14:54 57.14 57.14 57.14 57.14 0.5K
14:56 57.15 57.15 57.15 57.15 0.4K
14:58 57.14 57.15 57.14 57.15 2.3K
14:59 57.10 57.11 57.08 57.08 1.3K
15:00 57.08 57.08 57.07 57.07 2.2K
15:01 57.07 57.08 57.07 57.08 0.4K
15:02 57.07 57.09 57.04 57.09 11.9K
15:03 57.03 57.03 57.00 57.00 2.2K
15:04 57.03 57.06 57.03 57.06 1.2K
15:05 57.05 57.07 57.05 57.07 2.2K
15:06 57.08 57.08 57.08 57.08 1.5K
15:07 57.08 57.11 57.08 57.11 7.5K
15:08 57.11 57.12 57.11 57.12 3.8K
15:09 57.10 57.10 57.10 57.10 2.2K
15:10 57.13 57.13 57.13 57.13 0.5K
15:11 57.11 57.11 57.11 57.11 0.1K
15:12 57.13 57.13 57.12 57.12 1.2K
15:13 57.12 57.12 57.10 57.10 1.3K
15:15 57.12 57.12 57.09 57.10 4.0K
15:16 57.12 57.12 57.12 57.12 1.0K
15:17 57.10 57.10 57.07 57.07 1.3K
15:18 57.10 57.10 57.10 57.10 0.7K
15:20 57.10 57.10 57.10 57.10 0.3K
15:21 57.07 57.07 57.05 57.07 1.0K
15:22 57.06 57.06 57.06 57.06 0.2K
15:23 57.08 57.08 57.07 57.07 1.2K
15:24 57.06 57.06 57.06 57.06 1.4K
15:27 57.04 57.04 57.04 57.04 0.5K
15:28 57.05 57.05 57.03 57.04 1.0K
15:29 57.07 57.07 57.07 57.07 0.3K
15:30 57.04 57.08 57.04 57.08 1.7K
15:31 57.08 57.08 57.08 57.08 1.0K
15:32 57.05 57.08 57.05 57.07 31.5K
15:33 57.07 57.08 57.07 57.08 1.1K
15:35 57.09 57.09 57.09 57.09 0.5K
15:36 57.11 57.13 57.11 57.13 2.3K
15:37 57.14 57.15 57.14 57.15 2.2K
15:38 57.16 57.16 57.14 57.14 1.8K
15:39 57.16 57.16 57.15 57.15 0.3K
15:40 57.15 57.15 57.15 57.15 1.7K
15:42 57.16 57.17 57.16 57.17 4.6K
15:43 57.15 57.15 57.14 57.14 3.9K
15:46 57.15 57.15 57.15 57.15 0.2K
15:47 57.15 57.15 57.15 57.15 7.3K
15:48 57.14 57.15 57.14 57.15 3.4K
15:49 57.17 57.17 57.16 57.16 18.8K
15:50 57.20 57.20 57.17 57.19 1.4K
15:51 57.17 57.17 57.17 57.17 0.2K
15:52 57.16 57.17 57.16 57.17 0.6K
15:53 57.17 57.17 57.17 57.17 1.2K
15:54 57.17 57.19 57.16 57.16 1.6K
15:55 57.16 57.17 57.16 57.17 2.6K
15:56 57.16 57.16 57.16 57.16 0.6K
15:57 57.16 57.16 57.16 57.16 0.3K
15:58 57.16 57.16 57.16 57.16 0.7K
15:59 57.17 57.17 57.14 57.14 2.2K
16:00 57.14 57.21 57.14 57.21 2.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available