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 52.86 53.00 52.67 52.75 13.0K
09:35 52.50 52.50 52.50 52.50 0.8K
09:37 52.47 52.47 52.47 52.47 1.9K
09:38 52.46 52.46 52.46 52.46 1.3K
09:40 52.47 52.47 52.46 52.46 1.0K
09:41 52.49 52.49 52.49 52.49 0.5K
09:43 52.35 52.35 52.35 52.35 0.1K
09:46 52.30 52.30 52.30 52.30 0.9K
09:48 52.37 52.37 52.37 52.37 0.2K
09:49 52.39 52.39 52.39 52.39 0.9K
09:50 52.25 52.25 52.25 52.25 1.1K
09:51 52.25 52.30 52.25 52.30 1.5K
09:53 52.15 52.15 52.15 52.15 0.1K
09:54 52.09 52.09 52.09 52.09 1.2K
09:58 52.08 52.08 52.08 52.08 0.2K
10:00 52.00 52.00 52.00 52.00 0.9K
10:01 52.09 52.09 52.07 52.07 1.4K
10:05 52.11 52.11 52.11 52.11 0.1K
10:06 52.08 52.08 52.08 52.08 2.2K
10:10 51.97 52.01 51.95 52.01 10.4K
10:11 51.97 51.97 51.97 51.97 0.4K
10:12 52.05 52.05 52.04 52.04 1.2K
10:13 52.10 52.10 52.10 52.10 0.2K
10:14 52.05 52.05 52.05 52.05 0.7K
10:16 52.03 52.03 52.03 52.03 0.4K
10:18 51.98 51.98 51.98 51.98 1.3K
10:19 52.00 52.00 52.00 52.00 0.6K
10:21 51.92 51.92 51.92 51.92 2.1K
10:23 51.98 51.98 51.98 51.98 2.9K
10:25 51.95 52.00 51.95 52.00 0.7K
10:27 51.98 51.98 51.98 51.98 0.4K
10:28 52.10 52.10 52.10 52.10 0.6K
10:29 52.07 52.07 52.07 52.07 0.2K
10:30 52.17 52.17 52.17 52.17 0.9K
10:35 52.23 52.23 52.23 52.23 0.8K
10:37 52.19 52.23 52.19 52.23 3.3K
10:38 52.16 52.16 52.16 52.16 1.2K
10:39 52.20 52.20 52.20 52.20 0.7K
10:40 52.12 52.12 52.09 52.08 0.5K
10:41 52.14 52.14 52.14 52.14 0.4K
10:42 52.12 52.12 52.12 52.12 0.4K
10:43 52.01 52.09 52.01 52.09 1.6K
10:45 52.07 52.07 52.07 52.07 4.2K
10:48 52.06 52.06 52.06 52.06 1.6K
10:49 52.05 52.05 52.05 52.05 0.8K
10:50 52.04 52.04 51.98 51.98 0.4K
10:51 52.02 52.02 52.02 52.02 0.6K
10:52 51.96 51.96 51.96 51.96 1.3K
10:53 51.93 51.93 51.93 51.93 0.4K
10:54 51.99 51.99 51.97 51.97 0.9K
10:57 51.96 51.96 51.91 51.91 9.4K
10:58 51.95 51.96 51.95 51.95 4.3K
10:59 51.97 51.97 51.97 51.97 0.2K
11:00 52.02 52.02 51.98 51.98 1.1K
11:02 51.97 51.97 51.97 51.97 0.5K
11:03 51.89 51.94 51.89 51.94 1.0K
11:05 51.90 51.90 51.90 51.90 0.8K
11:07 51.86 51.88 51.86 51.88 1.0K
11:09 51.86 51.86 51.82 51.82 1.5K
11:10 51.83 51.83 51.83 51.83 0.6K
11:13 51.93 51.93 51.93 51.93 0.7K
11:14 52.02 52.02 52.02 52.02 0.5K
11:16 52.03 52.03 52.03 52.03 0.9K
11:17 51.99 51.99 51.99 51.99 1.2K
11:23 52.01 52.01 52.01 52.01 1.0K
11:24 51.87 51.87 51.87 51.87 0.8K
11:29 51.86 51.88 51.85 51.88 1.5K
11:31 51.87 51.87 51.87 51.87 0.6K
11:32 51.92 51.96 51.92 51.96 1.6K
11:33 51.92 51.92 51.92 51.92 0.7K
11:35 51.93 51.93 51.92 51.92 0.8K
11:37 51.96 51.96 51.96 51.96 0.2K
11:38 52.02 52.02 51.98 51.98 2.4K
11:40 52.04 52.04 52.04 52.04 1.5K
11:41 52.01 52.01 52.01 52.01 0.2K
11:42 52.02 52.02 51.99 51.99 1.3K
11:43 52.07 52.07 52.07 52.07 0.4K
11:45 52.12 52.12 52.08 52.08 1.2K
11:46 52.04 52.04 52.04 52.04 1.8K
11:48 52.08 52.08 52.08 52.08 0.3K
11:49 52.10 52.10 52.10 52.10 0.4K
11:50 52.14 52.14 52.12 52.12 1.4K
11:51 52.10 52.17 52.10 52.17 1.7K
11:52 52.09 52.09 52.09 52.09 0.2K
11:53 52.19 52.22 52.19 52.22 0.8K
11:55 52.19 52.19 52.14 52.14 3.5K
11:57 52.24 52.24 52.24 52.24 0.7K
11:58 52.26 52.26 52.26 52.26 0.3K
11:59 52.27 52.27 52.22 52.22 1.3K
12:00 52.22 52.27 52.22 52.27 1.7K
12:02 52.29 52.29 52.29 52.29 0.7K
12:03 52.29 52.29 52.29 52.29 1.0K
12:04 52.30 52.30 52.30 52.30 0.4K
12:05 52.28 52.28 52.25 52.25 1.9K
12:07 52.24 52.24 52.24 52.24 0.5K
12:08 52.18 52.18 52.18 52.18 0.1K
12:09 52.21 52.24 52.21 52.24 1.2K
12:13 52.29 52.29 52.29 52.29 1.4K
12:14 52.29 52.30 52.29 52.30 1.2K
12:15 52.30 52.30 52.30 52.30 0.5K
12:17 52.26 52.26 52.26 52.26 1.2K
12:18 52.26 52.26 52.26 52.26 0.3K
12:20 52.26 52.26 52.26 52.26 0.9K
12:21 52.28 52.28 52.28 52.28 0.5K
12:22 52.33 52.33 52.33 52.33 0.8K
12:23 52.30 52.30 52.30 52.30 0.7K
12:26 52.39 52.39 52.38 52.38 3.9K
12:28 52.44 52.44 52.42 52.42 1.4K
12:29 52.43 52.43 52.43 52.43 0.9K
12:30 52.40 52.40 52.40 52.40 2.0K
12:31 52.38 52.38 52.38 52.38 2.8K
12:34 52.43 52.43 52.41 52.41 0.8K
12:36 52.40 52.40 52.40 52.40 1.4K
12:38 52.47 52.47 52.47 52.47 1.0K
12:39 52.46 52.46 52.46 52.46 1.3K
12:42 52.40 52.40 52.40 52.40 0.9K
12:44 52.50 52.50 52.50 52.50 1.9K
12:45 52.50 52.50 52.50 52.50 0.5K
12:46 52.60 52.60 52.60 52.60 3.5K
12:47 52.58 52.58 52.58 52.57 1.2K
12:48 52.55 52.56 52.55 52.56 1.0K
12:50 52.52 52.52 52.47 52.47 1.3K
12:53 52.43 52.43 52.43 52.43 1.0K
12:56 52.39 52.39 52.39 52.39 0.3K
12:57 52.47 52.47 52.47 52.47 0.7K
12:58 52.40 52.43 52.39 52.41 4.7K
13:01 52.41 52.41 52.41 52.41 5.6K
13:04 52.44 52.44 52.44 52.44 1.0K
13:05 52.47 52.49 52.47 52.47 4.2K
13:06 52.46 52.48 52.46 52.48 3.1K
13:07 52.46 52.46 52.46 52.46 1.6K
13:08 52.47 52.58 52.47 52.58 2.0K
13:09 52.59 52.59 52.59 52.59 1.8K
13:10 52.61 52.63 52.61 52.63 1.2K
13:13 52.67 52.68 52.67 52.68 1.9K
13:19 52.64 52.68 52.64 52.67 4.6K
13:22 52.62 52.62 52.62 52.62 0.1K
13:24 52.58 52.58 52.58 52.58 1.5K
13:27 52.62 52.62 52.60 52.60 4.3K
13:28 52.61 52.61 52.56 52.56 0.9K
13:29 52.59 52.59 52.58 52.58 0.5K
13:30 52.56 52.56 52.56 52.56 0.5K
13:33 52.63 52.63 52.61 52.61 1.8K
13:34 52.63 52.63 52.63 52.63 0.5K
13:35 52.64 52.64 52.64 52.64 0.6K
13:37 52.59 52.59 52.59 52.59 0.2K
13:39 52.67 52.67 52.67 52.67 0.3K
13:40 52.71 52.71 52.71 52.71 4.3K
13:41 52.67 52.70 52.67 52.70 5.6K
13:44 52.71 52.71 52.71 52.71 0.2K
13:46 52.73 52.77 52.73 52.77 4.6K
13:47 52.76 52.77 52.76 52.77 0.3K
13:48 52.75 52.75 52.75 52.75 5.7K
13:51 52.72 52.72 52.72 52.72 0.1K
13:52 52.73 52.78 52.73 52.78 0.7K
13:53 52.78 52.78 52.78 52.78 0.6K
13:54 52.77 52.77 52.77 52.77 0.3K
13:55 52.81 52.81 52.81 52.81 0.1K
13:56 52.85 52.85 52.83 52.83 7.0K
13:57 52.89 52.89 52.87 52.87 0.8K
13:58 52.90 52.90 52.88 52.88 1.0K
14:01 52.85 52.86 52.85 52.86 4.1K
14:03 52.88 52.88 52.88 52.88 4.1K
14:04 52.93 52.93 52.93 52.93 2.4K
14:06 52.94 52.98 52.94 52.98 0.8K
14:08 53.05 53.05 53.02 53.02 11.2K
14:10 53.05 53.05 53.05 53.05 3.3K
14:12 53.02 53.02 53.02 53.02 1.7K
14:14 53.00 53.00 53.00 53.00 0.6K
14:15 52.98 52.98 52.97 52.97 0.5K
14:16 53.00 53.00 52.97 52.97 0.8K
14:17 53.02 53.03 53.02 53.02 2.2K
14:18 53.03 53.03 53.03 53.03 1.0K
14:19 53.02 53.02 53.02 53.02 1.1K
14:21 53.04 53.05 52.99 53.02 2.2K
14:22 53.06 53.06 53.06 53.06 0.7K
14:25 53.02 53.10 53.02 53.07 0.8K
14:28 52.99 52.99 52.99 52.99 0.2K
14:29 52.97 52.97 52.97 52.97 1.1K
14:31 52.98 52.98 52.95 52.96 16.2K
14:34 52.92 52.92 52.88 52.88 21.1K
14:35 52.90 52.90 52.86 52.86 6.4K
14:36 52.90 52.90 52.90 52.90 0.1K
14:37 52.92 52.92 52.92 52.92 0.9K
14:39 52.96 52.96 52.96 52.96 1.6K
14:42 52.92 52.92 52.92 52.92 1.2K
14:44 52.96 52.96 52.96 52.96 0.4K
14:45 52.95 52.95 52.94 52.94 1.0K
14:46 53.00 53.00 53.00 53.00 0.8K
14:48 53.00 53.00 53.00 53.00 1.3K
14:49 52.98 52.98 52.98 52.98 0.9K
14:50 52.98 53.01 52.98 53.01 3.4K
14:51 53.02 53.07 53.02 53.07 9.5K
14:52 53.06 53.06 53.06 53.06 0.2K
14:53 53.04 53.04 53.04 53.04 0.2K
14:54 53.05 53.05 53.05 53.05 0.9K
14:55 53.04 53.04 53.04 53.04 0.2K
14:56 53.02 53.02 53.02 53.02 0.4K
14:58 53.02 53.02 53.00 53.00 0.6K
15:00 53.08 53.08 53.08 53.08 0.3K
15:01 53.06 53.06 53.05 53.05 0.6K
15:02 53.09 53.09 53.02 53.02 4.5K
15:03 52.99 53.00 52.99 53.00 46.4K
15:04 52.98 52.99 52.98 52.99 1.8K
15:05 52.99 52.99 52.99 52.99 0.8K
15:06 53.04 53.04 53.04 53.04 0.2K
15:07 53.01 53.01 53.01 53.01 3.5K
15:08 52.99 52.99 52.99 52.99 0.9K
15:09 53.01 53.02 52.97 53.02 1.5K
15:10 53.01 53.01 52.99 52.99 1.3K
15:11 53.03 53.03 53.02 53.02 0.5K
15:12 53.03 53.03 53.03 53.03 0.3K
15:13 53.08 53.08 53.06 53.06 0.6K
15:14 53.05 53.05 53.01 53.01 5.0K
15:15 53.09 53.09 53.09 53.09 0.5K
15:16 53.05 53.05 53.02 53.02 22.0K
15:17 53.06 53.06 53.05 53.05 0.5K
15:18 53.08 53.10 53.08 53.10 16.7K
15:19 53.05 53.12 53.05 53.12 2.7K
15:20 53.13 53.13 53.13 53.13 0.5K
15:21 53.14 53.17 53.14 53.17 1.7K
15:22 53.17 53.17 53.17 53.17 42.8K
15:25 53.24 53.24 53.24 53.24 1.3K
15:26 53.22 53.22 53.22 53.22 0.6K
15:27 53.24 53.24 53.24 53.24 1.6K
15:28 53.17 53.17 53.17 53.17 18.7K
15:29 53.15 53.15 53.11 53.11 1.1K
15:30 53.16 53.16 53.07 53.07 8.6K
15:31 52.91 52.91 52.91 52.91 0.3K
15:32 52.87 52.87 52.87 52.87 0.8K
15:33 52.77 52.77 52.77 52.77 0.9K
15:35 52.80 52.85 52.78 52.85 42.3K
15:36 52.85 52.85 52.85 52.85 1.8K
15:37 52.78 52.80 52.78 52.79 1.6K
15:38 52.82 52.85 52.82 52.85 0.8K
15:39 52.85 52.85 52.80 52.80 1.6K
15:40 52.78 52.78 52.78 52.78 0.7K
15:41 52.80 52.80 52.80 52.80 0.3K
15:42 52.74 52.74 52.71 52.71 0.6K
15:43 52.73 52.80 52.73 52.79 11.6K
15:44 52.79 52.79 52.79 52.79 3.6K
15:45 52.80 52.85 52.79 52.79 14.5K
15:46 52.72 52.72 52.70 52.70 8.4K
15:47 52.71 52.71 52.66 52.66 1.4K
15:48 52.66 52.68 52.66 52.68 3.2K
15:50 52.66 52.66 52.50 52.50 2.6K
15:52 52.35 52.35 52.35 52.35 5.3K
15:54 52.45 52.47 52.44 52.44 2.9K
15:55 52.45 52.45 52.45 52.45 0.9K
15:56 52.46 52.46 52.44 52.44 2.8K
15:57 52.46 52.46 52.42 52.42 2.7K
15:58 52.42 52.42 52.40 52.40 2.8K
15:59 52.37 52.40 52.37 52.39 6.2K
16:00 52.39 52.41 52.39 52.41 4.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available