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 52.44 52.44 52.44 52.44 4.1K
09:32 52.24 52.40 52.24 52.40 0.9K
09:33 52.39 52.47 52.39 52.47 3.1K
09:39 52.41 52.41 52.40 52.40 0.6K
09:40 52.45 52.49 52.45 52.49 0.6K
09:41 52.45 52.45 52.45 52.45 9.3K
09:47 52.60 52.60 52.60 52.60 0.4K
09:48 52.61 52.61 52.61 52.61 0.2K
09:50 52.65 52.65 52.65 52.65 0.3K
09:51 52.68 52.68 52.68 52.68 0.7K
09:53 52.70 52.73 52.67 52.72 0.8K
09:55 52.72 52.72 52.72 52.72 1.2K
09:57 52.62 52.62 52.62 52.62 0.5K
09:59 52.58 52.58 52.58 52.58 0.5K
10:00 52.56 52.56 52.55 52.55 1.1K
10:03 52.70 52.75 52.70 52.75 1.5K
10:04 52.68 52.68 52.68 52.68 1.4K
10:06 52.67 52.70 52.67 52.70 1.9K
10:08 52.60 52.67 52.60 52.63 1.5K
10:10 52.64 52.64 52.60 52.60 3.1K
10:19 52.34 52.34 52.34 52.34 0.1K
10:20 52.27 52.30 52.27 52.30 0.8K
10:22 52.29 52.29 52.29 52.29 1.7K
10:23 52.30 52.30 52.30 52.30 2.1K
10:25 52.34 52.34 52.34 52.34 1.4K
10:32 52.29 52.29 52.28 52.28 15.9K
10:36 52.22 52.22 52.18 52.18 0.9K
10:40 52.12 52.12 52.12 52.12 1.0K
10:42 52.14 52.14 52.14 52.14 0.3K
10:43 52.19 52.20 52.19 52.20 1.8K
10:44 52.18 52.18 52.18 52.18 0.1K
10:45 52.21 52.21 52.21 52.21 0.7K
10:48 52.29 52.29 52.29 52.29 9.6K
10:49 52.41 52.51 52.41 52.51 2.5K
10:50 52.52 52.52 52.52 52.52 1.1K
10:51 52.39 52.39 52.39 52.39 2.9K
10:55 52.24 52.24 52.24 52.24 0.5K
10:56 52.31 52.31 52.31 52.31 1.9K
10:57 52.27 52.27 52.23 52.23 4.1K
11:04 52.28 52.28 52.22 52.22 0.9K
11:05 52.26 52.26 52.24 52.24 1.4K
11:06 52.28 52.28 52.24 52.24 2.3K
11:10 52.24 52.24 52.24 52.24 1.2K
11:18 52.19 52.19 52.19 52.19 0.3K
11:19 52.17 52.22 52.17 52.22 2.7K
11:21 52.14 52.14 52.14 52.14 1.7K
11:23 52.17 52.17 52.10 52.10 5.2K
11:24 52.09 52.09 52.09 52.09 0.2K
11:27 52.03 52.03 52.03 52.03 8.2K
11:29 52.00 52.00 52.00 52.00 5.2K
11:31 51.99 52.00 51.99 52.00 4.2K
11:34 51.98 51.98 51.98 51.98 0.5K
11:35 52.03 52.03 52.03 52.03 0.2K
11:37 52.00 52.00 52.00 52.00 0.4K
11:38 52.00 52.00 52.00 52.00 0.5K
11:42 51.94 51.94 51.94 51.94 0.7K
11:43 51.89 51.89 51.89 51.89 0.9K
11:44 51.96 51.96 51.96 51.96 6.3K
11:46 51.89 51.89 51.89 51.89 0.4K
11:52 51.84 51.84 51.84 51.84 0.3K
11:56 51.93 51.93 51.93 51.93 0.3K
11:58 51.93 51.94 51.93 51.94 2.6K
12:01 51.99 51.99 51.99 51.99 0.8K
12:02 51.97 51.97 51.97 51.97 1.3K
12:05 52.00 52.00 52.00 52.00 1.0K
12:06 52.00 52.00 52.00 52.00 0.7K
12:08 51.94 51.94 51.94 51.94 3.4K
12:10 51.92 51.92 51.92 51.92 1.6K
12:11 51.93 51.93 51.93 51.93 2.4K
12:16 51.91 51.91 51.91 51.91 0.6K
12:19 51.88 51.88 51.88 51.88 0.6K
12:20 51.89 51.89 51.89 51.89 0.9K
12:26 51.99 51.99 51.99 51.99 0.4K
12:27 52.00 52.00 52.00 52.00 0.9K
12:31 51.96 51.96 51.96 51.96 1.4K
12:33 52.12 52.16 52.08 52.16 3.6K
12:38 52.29 52.29 52.29 52.29 3.5K
12:40 52.24 52.24 52.24 52.24 1.2K
12:42 52.28 52.28 52.28 52.28 1.4K
12:46 52.44 52.44 52.41 52.41 0.5K
12:49 52.40 52.40 52.40 52.40 1.3K
12:52 52.48 52.48 52.48 52.48 0.2K
12:54 52.49 52.49 52.49 52.49 6.4K
12:55 52.54 52.54 52.54 52.54 0.9K
12:56 52.51 52.51 52.51 52.51 4.8K
12:57 52.44 52.44 52.42 52.42 1.1K
12:58 52.33 52.33 52.33 52.33 3.0K
13:03 52.43 52.43 52.43 52.43 0.8K
13:09 52.57 52.57 52.57 52.57 0.3K
13:11 52.52 52.52 52.52 52.52 0.6K
13:13 52.57 52.57 52.57 52.57 0.8K
13:14 52.54 52.54 52.54 52.54 0.6K
13:15 52.62 52.62 52.62 52.62 0.1K
13:16 52.59 52.59 52.59 52.59 0.1K
13:17 52.59 52.59 52.59 52.59 32.8K
13:18 52.63 52.63 52.63 52.63 0.6K
13:20 52.66 52.66 52.66 52.66 0.7K
13:22 52.58 52.63 52.58 52.60 1.8K
13:23 52.58 52.58 52.58 52.58 0.5K
13:24 52.48 52.48 52.48 52.48 1.0K
13:25 52.53 52.53 52.53 52.53 0.1K
13:27 52.48 52.48 52.48 52.48 0.3K
13:28 52.47 52.51 52.47 52.51 0.7K
13:30 52.46 52.46 52.44 52.44 3.0K
13:34 52.49 52.49 52.49 52.49 0.7K
13:37 52.56 52.56 52.56 52.56 0.1K
13:39 52.64 52.64 52.64 52.64 1.2K
13:41 52.65 52.65 52.65 52.65 0.2K
13:42 52.61 52.61 52.61 52.61 1.9K
13:48 52.67 52.67 52.67 52.67 0.4K
13:49 52.65 52.68 52.65 52.68 2.2K
13:52 52.63 52.63 52.63 52.63 3.2K
13:56 52.73 52.73 52.73 52.73 0.2K
13:57 52.70 52.72 52.70 52.72 0.8K
14:02 52.77 52.77 52.77 52.77 1.7K
14:04 52.79 52.79 52.79 52.79 0.6K
14:06 52.75 52.75 52.75 52.75 1.1K
14:16 52.72 52.72 52.72 52.72 0.2K
14:17 52.71 52.71 52.71 52.71 0.4K
14:20 52.81 52.81 52.81 52.81 0.7K
14:22 52.85 52.85 52.85 52.85 0.2K
14:23 52.88 52.88 52.88 52.88 1.0K
14:28 52.84 52.84 52.80 52.80 5.3K
14:29 52.77 52.82 52.77 52.82 1.0K
14:30 52.83 52.85 52.83 52.85 0.9K
14:31 52.86 52.86 52.86 52.86 0.4K
14:32 52.82 52.88 52.82 52.88 1.9K
14:33 52.87 52.87 52.87 52.87 1.2K
14:40 52.88 52.88 52.88 52.88 1.0K
14:41 52.84 52.84 52.84 52.84 0.4K
14:43 52.82 52.82 52.82 52.82 1.0K
14:45 52.77 52.77 52.77 52.77 5.0K
14:46 52.74 52.74 52.74 52.74 0.3K
14:47 52.78 52.78 52.78 52.78 1.0K
14:50 52.76 52.76 52.76 52.76 2.2K
14:53 52.81 52.81 52.81 52.81 0.5K
14:55 52.77 52.77 52.77 52.77 3.6K
14:56 52.81 52.81 52.81 52.81 2.1K
14:59 52.77 52.77 52.76 52.76 3.7K
15:00 52.74 52.74 52.74 52.74 6.4K
15:01 52.77 52.77 52.77 52.77 0.6K
15:02 52.83 52.83 52.83 52.83 0.1K
15:03 52.79 52.79 52.79 52.79 0.4K
15:04 52.79 52.79 52.79 52.79 0.5K
15:05 52.79 52.79 52.79 52.79 1.8K
15:06 52.84 52.84 52.84 52.84 4.2K
15:07 52.82 52.82 52.82 52.82 0.2K
15:08 52.85 52.86 52.85 52.86 1.6K
15:10 52.90 52.90 52.89 52.89 1.3K
15:12 52.84 52.87 52.84 52.87 3.9K
15:14 52.83 52.83 52.83 52.83 0.9K
15:15 52.80 52.80 52.77 52.77 0.8K
15:16 52.77 52.77 52.77 52.77 9.3K
15:17 52.82 52.85 52.82 52.85 1.9K
15:19 52.94 52.95 52.94 52.95 14.5K
15:21 52.85 52.85 52.85 52.85 0.6K
15:22 52.86 52.86 52.86 52.86 0.3K
15:24 52.82 52.83 52.82 52.83 1.5K
15:26 52.87 52.87 52.86 52.86 18.3K
15:27 52.86 52.86 52.83 52.83 2.7K
15:28 52.89 52.89 52.86 52.86 1.4K
15:30 52.85 52.88 52.84 52.88 2.4K
15:31 52.84 52.84 52.84 52.84 14.3K
15:32 52.83 52.84 52.82 52.84 2.6K
15:33 52.84 52.87 52.84 52.87 1.7K
15:34 52.84 52.84 52.84 52.84 0.5K
15:37 52.77 52.77 52.76 52.76 0.6K
15:39 52.69 52.71 52.69 52.71 4.1K
15:40 52.70 52.70 52.66 52.66 8.1K
15:41 52.68 52.73 52.66 52.73 3.3K
15:42 52.67 52.72 52.67 52.72 3.5K
15:43 52.75 52.75 52.75 52.75 0.1K
15:44 52.76 52.76 52.75 52.75 3.4K
15:46 52.80 52.80 52.80 52.80 0.7K
15:47 52.80 52.80 52.80 52.80 0.2K
15:48 52.80 52.80 52.80 52.80 0.5K
15:50 52.85 52.85 52.85 52.85 0.7K
15:51 52.79 52.81 52.77 52.77 1.8K
15:52 52.80 52.82 52.78 52.78 1.3K
15:53 52.78 52.78 52.78 52.78 0.9K
15:54 52.78 52.81 52.78 52.81 1.0K
15:55 52.85 52.85 52.85 52.85 1.3K
15:56 52.80 52.80 52.78 52.78 0.7K
15:57 52.79 52.79 52.79 52.78 0.2K
15:59 52.75 52.77 52.75 52.77 3.6K
16:00 52.77 52.78 52.77 52.78 2.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available