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 57.82 57.82 57.82 57.82 4.2K
09:32 57.98 57.98 57.98 57.97 0.8K
09:40 57.83 57.83 57.83 57.83 0.4K
09:42 57.78 57.78 57.78 57.78 0.5K
09:46 57.81 57.81 57.81 57.81 0.8K
09:51 57.74 57.74 57.69 57.69 0.4K
09:54 57.66 57.66 57.66 57.66 0.4K
09:57 57.66 57.66 57.66 57.66 0.2K
10:00 57.64 57.69 57.63 57.63 1.7K
10:05 57.68 57.68 57.68 57.67 0.3K
10:09 57.68 57.68 57.68 57.68 0.3K
10:14 57.69 57.69 57.69 57.69 0.5K
10:18 57.71 57.71 57.71 57.71 3.3K
10:20 57.72 57.73 57.71 57.71 0.7K
10:21 57.71 57.71 57.71 57.71 0.6K
10:22 57.70 57.70 57.70 57.70 0.3K
10:23 57.72 57.72 57.69 57.69 0.8K
10:25 57.64 57.64 57.64 57.64 0.2K
10:26 57.66 57.66 57.64 57.64 1.2K
10:27 57.63 57.63 57.63 57.63 0.3K
10:28 57.62 57.62 57.62 57.62 0.3K
10:29 57.64 57.64 57.56 57.56 1.3K
10:33 57.60 57.60 57.60 57.60 0.3K
10:35 57.55 57.57 57.55 57.57 0.9K
10:37 57.60 57.60 57.57 57.57 1.0K
10:39 57.58 57.58 57.52 57.52 1.7K
10:40 57.50 57.50 57.47 57.47 1.0K
10:42 57.56 57.56 57.55 57.55 3.0K
10:48 57.50 57.50 57.50 57.50 3.0K
10:50 57.57 57.57 57.57 57.57 0.6K
10:51 57.57 57.57 57.57 57.57 0.3K
10:53 57.61 57.61 57.58 57.58 0.4K
10:54 57.58 57.58 57.58 57.58 1.5K
11:01 57.58 57.58 57.58 57.58 1.2K
11:02 57.58 57.58 57.58 57.57 1.5K
11:08 57.64 57.64 57.63 57.63 1.8K
11:11 57.66 57.66 57.66 57.66 0.1K
11:12 57.66 57.66 57.66 57.66 0.5K
11:15 57.69 57.69 57.69 57.69 0.1K
11:16 57.67 57.67 57.67 57.67 0.7K
11:18 57.72 57.72 57.72 57.72 0.2K
11:19 57.72 57.72 57.72 57.72 1.0K
11:20 57.72 57.72 57.72 57.72 0.2K
11:21 57.72 57.72 57.70 57.70 0.7K
11:22 57.71 57.71 57.71 57.71 0.5K
11:28 57.74 57.74 57.74 57.74 0.1K
11:31 57.75 57.75 57.72 57.72 2.8K
11:32 57.74 57.74 57.74 57.74 0.1K
11:36 57.72 57.72 57.72 57.72 0.6K
11:39 57.66 57.66 57.66 57.66 0.5K
11:40 57.66 57.66 57.66 57.66 0.1K
11:41 57.66 57.66 57.66 57.66 1.6K
11:47 57.66 57.66 57.60 57.60 0.9K
11:48 57.65 57.65 57.65 57.65 0.9K
11:50 57.64 57.64 57.64 57.64 1.5K
11:56 57.69 57.69 57.69 57.69 0.7K
12:00 57.62 57.62 57.62 57.62 0.1K
12:01 57.63 57.63 57.63 57.63 1.7K
12:04 57.65 57.65 57.65 57.65 0.3K
12:05 57.65 57.65 57.65 57.65 0.1K
12:06 57.63 57.65 57.63 57.65 6.3K
12:07 57.62 57.64 57.62 57.64 0.3K
12:08 57.64 57.64 57.64 57.64 1.2K
12:11 57.63 57.63 57.63 57.63 0.3K
12:12 57.68 57.68 57.62 57.62 0.8K
12:14 57.60 57.60 57.60 57.60 0.2K
12:16 57.60 57.60 57.60 57.60 0.4K
12:17 57.62 57.62 57.62 57.62 0.1K
12:18 57.64 57.64 57.62 57.62 0.8K
12:21 57.66 57.66 57.65 57.65 0.6K
12:22 57.69 57.69 57.69 57.69 0.2K
12:23 57.67 57.67 57.67 57.67 1.0K
12:24 57.67 57.67 57.67 57.67 1.1K
12:29 57.64 57.64 57.63 57.64 1.0K
12:31 57.64 57.64 57.63 57.63 0.4K
12:36 57.67 57.67 57.67 57.67 0.1K
12:37 57.68 57.68 57.68 57.68 0.1K
12:38 57.67 57.67 57.67 57.67 0.6K
12:39 57.69 57.69 57.69 57.69 0.2K
12:42 57.71 57.71 57.71 57.71 0.5K
12:47 57.67 57.67 57.67 57.67 0.3K
12:49 57.68 57.70 57.68 57.68 0.6K
12:51 57.68 57.69 57.68 57.69 0.5K
12:52 57.68 57.68 57.68 57.68 0.7K
12:55 57.70 57.70 57.70 57.70 0.2K
12:57 57.69 57.69 57.69 57.69 0.2K
12:59 57.69 57.69 57.68 57.68 0.3K
13:02 57.68 57.68 57.68 57.68 0.6K
13:08 57.67 57.67 57.67 57.67 0.9K
13:09 57.66 57.66 57.65 57.65 0.3K
13:10 57.65 57.65 57.65 57.65 0.4K
13:13 57.63 57.63 57.63 57.63 0.1K
13:14 57.62 57.62 57.62 57.62 3.3K
13:16 57.64 57.64 57.64 57.63 0.4K
13:17 57.63 57.66 57.62 57.65 3.7K
13:19 57.62 57.66 57.62 57.66 0.8K
13:20 57.66 57.66 57.66 57.66 1.0K
13:22 57.59 57.60 57.59 57.60 1.3K
13:24 57.62 57.62 57.62 57.62 0.2K
13:25 57.54 57.54 57.54 57.54 2.0K
13:27 57.57 57.57 57.57 57.57 0.7K
13:28 57.57 57.57 57.57 57.57 1.0K
13:29 57.58 57.58 57.58 57.58 0.2K
13:30 57.58 57.58 57.53 57.53 0.4K
13:31 57.57 57.57 57.57 57.57 0.3K
13:36 57.60 57.60 57.60 57.60 0.5K
13:37 57.58 57.58 57.54 57.56 2.1K
13:38 57.54 57.56 57.54 57.56 0.3K
13:39 57.54 57.54 57.54 57.54 0.9K
13:41 57.54 57.55 57.54 57.55 0.8K
13:42 57.55 57.55 57.55 57.55 0.1K
13:43 57.59 57.59 57.59 57.59 1.1K
13:48 57.57 57.57 57.57 57.57 0.2K
13:49 57.54 57.56 57.54 57.56 1.6K
13:50 57.55 57.55 57.55 57.55 0.6K
13:52 57.51 57.51 57.51 57.51 0.2K
13:53 57.53 57.53 57.53 57.53 1.8K
13:55 57.51 57.51 57.48 57.48 1.0K
13:56 57.47 57.47 57.47 57.47 0.3K
13:57 57.48 57.48 57.48 57.48 0.7K
14:00 57.45 57.45 57.45 57.45 0.2K
14:03 57.47 57.47 57.47 57.47 1.9K
14:05 57.43 57.43 57.43 57.43 0.5K
14:06 57.43 57.43 57.43 57.43 2.1K
14:07 57.44 57.44 57.44 57.44 0.2K
14:08 57.41 57.44 57.41 57.44 1.1K
14:10 57.40 57.40 57.40 57.40 0.6K
14:13 57.39 57.40 57.39 57.40 0.7K
14:15 57.36 57.36 57.36 57.36 0.3K
14:16 57.34 57.36 57.34 57.36 0.6K
14:19 57.35 57.35 57.35 57.35 0.4K
14:24 57.36 57.36 57.36 57.36 0.4K
14:26 57.36 57.36 57.36 57.36 0.8K
14:29 57.26 57.26 57.26 57.26 0.6K
14:32 57.21 57.21 57.21 57.21 0.3K
14:33 57.21 57.21 57.21 57.21 0.5K
14:38 57.30 57.30 57.30 57.30 0.5K
14:40 57.28 57.28 57.26 57.26 1.2K
14:43 57.24 57.24 57.24 57.24 0.2K
14:44 57.24 57.24 57.24 57.24 1.2K
14:45 57.24 57.24 57.24 57.24 0.7K
14:47 57.26 57.28 57.26 57.28 0.7K
14:48 57.30 57.30 57.30 57.30 0.2K
14:50 57.35 57.35 57.35 57.35 1.2K
14:51 57.35 57.35 57.35 57.35 1.3K
14:53 57.34 57.35 57.34 57.35 1.1K
14:56 57.35 57.35 57.35 57.35 0.2K
14:57 57.33 57.34 57.33 57.34 3.2K
14:59 57.36 57.36 57.36 57.36 0.3K
15:00 57.35 57.35 57.35 57.35 0.2K
15:01 57.34 57.34 57.33 57.33 0.3K
15:02 57.30 57.34 57.30 57.31 1.7K
15:03 57.32 57.32 57.32 57.32 0.1K
15:04 57.32 57.32 57.32 57.32 0.2K
15:05 57.34 57.34 57.33 57.34 1.8K
15:06 57.36 57.36 57.32 57.32 2.6K
15:07 57.35 57.36 57.35 57.36 2.2K
15:08 57.37 57.37 57.35 57.35 0.8K
15:09 57.36 57.36 57.36 57.36 3.4K
15:10 57.36 57.36 57.36 57.36 0.2K
15:12 57.36 57.37 57.36 57.37 1.9K
15:13 57.36 57.38 57.35 57.36 3.0K
15:15 57.36 57.36 57.36 57.36 0.2K
15:16 57.35 57.37 57.35 57.37 3.6K
15:17 57.38 57.38 57.37 57.37 1.8K
15:18 57.33 57.33 57.33 57.33 0.3K
15:19 57.36 57.37 57.36 57.37 12.0K
15:20 57.34 57.38 57.34 57.38 3.3K
15:21 57.39 57.39 57.39 57.39 0.3K
15:22 57.39 57.39 57.39 57.39 0.3K
15:23 57.39 57.39 57.39 57.39 0.4K
15:26 57.40 57.40 57.39 57.39 0.7K
15:27 57.40 57.40 57.40 57.40 0.3K
15:28 57.44 57.44 57.44 57.44 0.2K
15:29 57.43 57.43 57.43 57.43 0.2K
15:30 57.41 57.45 57.41 57.45 5.6K
15:31 57.43 57.45 57.43 57.44 1.2K
15:32 57.47 57.47 57.47 57.47 0.9K
15:33 57.48 57.48 57.47 57.47 1.2K
15:34 57.46 57.46 57.46 57.46 5.0K
15:35 57.46 57.47 57.46 57.46 5.4K
15:36 57.47 57.47 57.43 57.43 2.3K
15:39 57.44 57.48 57.44 57.48 1.4K
15:40 57.46 57.46 57.46 57.46 0.2K
15:41 57.46 57.46 57.46 57.46 0.7K
15:42 57.46 57.46 57.46 57.46 0.3K
15:43 57.44 57.44 57.44 57.44 0.2K
15:44 57.45 57.45 57.45 57.45 0.2K
15:45 57.43 57.46 57.43 57.46 8.1K
15:46 57.46 57.47 57.42 57.46 9.3K
15:47 57.46 57.46 57.46 57.46 0.3K
15:48 57.46 57.46 57.46 57.46 1.7K
15:49 57.46 57.47 57.46 57.47 1.6K
15:50 57.55 57.55 57.54 57.55 3.1K
15:51 57.51 57.51 57.50 57.50 4.0K
15:52 57.48 57.49 57.48 57.49 1.7K
15:55 57.52 57.52 57.52 57.52 1.2K
15:56 57.52 57.52 57.51 57.51 1.0K
15:57 57.50 57.52 57.50 57.52 4.7K
15:58 57.52 57.53 57.52 57.52 3.0K
15:59 57.52 57.52 57.49 57.49 2.3K
16:00 57.49 57.49 57.46 57.46 11.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available