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 52.20 52.20 52.20 52.20 11.3K
09:36 52.36 52.36 52.36 52.36 3.3K
09:39 52.42 52.42 52.42 52.42 0.5K
09:42 52.44 52.44 52.44 52.44 1.4K
09:48 52.39 52.39 52.39 52.39 0.5K
09:49 52.46 52.46 52.46 52.46 0.2K
09:50 52.42 52.42 52.42 52.42 0.6K
09:53 52.40 52.40 52.40 52.40 0.9K
09:58 52.45 52.45 52.45 52.45 1.2K
10:01 52.33 52.33 52.33 52.33 0.2K
10:03 52.30 52.30 52.24 52.24 0.4K
10:04 52.24 52.24 52.24 52.24 0.3K
10:05 52.28 52.28 52.28 52.28 0.5K
10:06 52.27 52.27 52.27 52.27 0.1K
10:08 52.28 52.28 52.21 52.21 0.8K
10:09 52.17 52.17 52.17 52.17 0.6K
10:13 52.24 52.24 52.24 52.24 0.9K
10:14 52.25 52.25 52.20 52.22 0.8K
10:15 52.29 52.29 52.27 52.27 0.8K
10:16 52.25 52.25 52.23 52.23 0.6K
10:17 52.19 52.19 52.19 52.19 0.1K
10:18 52.16 52.16 52.16 52.16 0.3K
10:20 52.12 52.12 52.12 52.12 0.6K
10:22 52.15 52.15 52.15 52.15 2.3K
10:23 52.22 52.22 52.22 52.22 0.2K
10:25 52.19 52.19 52.19 52.19 0.4K
10:26 52.21 52.21 52.21 52.21 4.0K
10:30 52.17 52.17 52.15 52.15 1.2K
10:32 52.18 52.18 52.18 52.18 2.2K
10:43 52.19 52.19 52.19 52.19 1.4K
10:49 52.15 52.15 52.15 52.15 0.2K
10:51 52.14 52.14 52.14 52.14 0.1K
10:52 52.16 52.16 52.16 52.16 0.3K
10:53 52.11 52.11 52.11 52.11 0.1K
10:54 52.08 52.13 52.08 52.13 2.9K
10:55 52.12 52.12 52.11 52.11 2.0K
10:56 52.16 52.16 52.16 52.16 1.2K
11:00 52.21 52.28 52.21 52.28 20.7K
11:04 52.26 52.26 52.26 52.26 0.4K
11:05 52.28 52.29 52.28 52.29 1.9K
11:06 52.29 52.29 52.29 52.29 6.0K
11:09 52.28 52.31 52.28 52.31 2.5K
11:10 52.34 52.34 52.31 52.31 30.6K
11:15 52.32 52.36 52.32 52.36 1.2K
11:16 52.36 52.36 52.36 52.36 22.3K
11:17 52.40 52.40 52.39 52.39 2.8K
11:18 52.34 52.34 52.34 52.34 0.5K
11:19 52.30 52.30 52.30 52.30 0.4K
11:21 52.23 52.23 52.23 52.23 1.0K
11:25 52.27 52.31 52.27 52.31 1.4K
11:27 52.27 52.27 52.27 52.27 0.3K
11:29 52.30 52.30 52.21 52.21 0.6K
11:30 52.29 52.29 52.29 52.29 0.9K
11:32 52.31 52.31 52.31 52.31 0.7K
11:33 52.31 52.31 52.31 52.31 0.2K
11:35 52.37 52.39 52.34 52.36 33.1K
11:36 52.41 52.41 52.41 52.41 1.1K
11:38 52.36 52.36 52.36 52.36 0.6K
11:39 52.34 52.37 52.34 52.37 1.8K
11:41 52.24 52.25 52.24 52.25 4.6K
11:42 52.29 52.29 52.28 52.28 8.2K
11:43 52.18 52.18 52.18 52.18 0.2K
11:44 52.15 52.16 52.15 52.16 0.3K
11:47 52.23 52.23 52.23 52.23 1.2K
11:50 52.29 52.29 52.29 52.29 1.4K
11:51 52.24 52.24 52.24 52.24 0.5K
11:52 52.22 52.22 52.22 52.22 0.2K
11:54 52.20 52.20 52.20 52.20 1.0K
11:57 52.20 52.20 52.20 52.20 0.5K
12:01 52.16 52.16 52.16 52.16 99.0K
12:06 52.11 52.11 52.11 52.11 0.4K
12:07 52.15 52.15 52.15 52.15 0.3K
12:08 52.13 52.17 52.13 52.17 0.7K
12:09 52.11 52.11 52.11 52.11 3.4K
12:11 52.12 52.16 52.12 52.16 0.7K
12:12 52.22 52.22 52.22 52.22 0.4K
12:13 52.19 52.19 52.19 52.19 0.5K
12:14 52.20 52.26 52.20 52.26 0.7K
12:15 52.23 52.23 52.23 52.23 1.1K
12:19 52.13 52.13 52.13 52.13 0.6K
12:20 52.13 52.13 52.13 52.13 0.4K
12:21 52.11 52.16 52.11 52.16 1.0K
12:23 52.06 52.06 52.06 52.06 0.3K
12:24 52.10 52.10 52.10 52.10 1.6K
12:25 52.15 52.15 52.15 52.15 0.9K
12:26 52.07 52.11 52.07 52.11 1.6K
12:29 52.13 52.13 52.13 52.13 0.4K
12:30 52.17 52.17 52.17 52.17 1.7K
12:34 52.27 52.27 52.27 52.27 0.8K
12:37 52.18 52.18 52.18 52.18 0.2K
12:38 52.15 52.15 52.15 52.15 0.8K
12:41 52.16 52.16 52.13 52.13 5.5K
12:42 52.15 52.15 52.06 52.06 0.8K
12:43 52.14 52.14 52.14 52.14 0.5K
12:44 52.10 52.10 52.10 52.10 0.6K
12:45 52.11 52.11 52.11 52.11 0.5K
12:46 52.14 52.14 52.14 52.14 1.3K
12:48 52.08 52.13 52.08 52.13 1.2K
12:50 52.07 52.07 52.07 52.07 0.3K
12:51 52.03 52.11 52.03 52.11 0.5K
12:53 52.07 52.10 52.07 52.10 4.4K
12:54 52.02 52.03 52.02 52.03 1.3K
12:56 52.10 52.10 52.10 52.10 0.6K
12:59 52.07 52.07 52.03 52.03 1.9K
13:00 52.02 52.02 52.00 52.00 1.1K
13:04 52.03 52.03 52.03 52.03 6.3K
13:05 51.98 51.98 51.98 51.98 0.3K
13:07 51.91 51.91 51.91 51.91 0.8K
13:11 51.90 51.90 51.89 51.89 1.0K
13:16 51.91 51.91 51.91 51.91 0.4K
13:18 51.91 51.91 51.91 51.91 1.7K
13:21 51.96 51.96 51.96 51.96 0.5K
13:22 51.98 51.98 51.98 51.98 0.4K
13:23 52.00 52.00 52.00 52.00 0.8K
13:24 52.03 52.03 51.97 52.01 1.2K
13:26 51.97 51.97 51.93 51.93 0.6K
13:28 51.95 51.95 51.92 51.92 6.0K
13:29 51.90 51.90 51.90 51.90 0.4K
13:31 51.87 51.87 51.87 51.87 1.4K
13:34 51.85 51.85 51.85 51.85 0.4K
13:36 51.82 51.82 51.82 51.82 0.5K
13:39 51.81 51.82 51.80 51.82 2.0K
13:41 51.75 51.75 51.75 51.75 0.2K
13:43 51.80 51.80 51.80 51.80 0.6K
13:44 51.82 51.82 51.82 51.82 0.7K
13:47 51.74 51.74 51.74 51.74 0.4K
13:48 51.78 51.78 51.78 51.78 5.7K
13:51 51.70 51.70 51.70 51.70 0.5K
13:53 51.67 51.67 51.67 51.67 0.6K
13:54 51.69 51.69 51.69 51.69 0.2K
13:55 51.68 51.68 51.68 51.68 0.8K
13:57 51.66 51.67 51.66 51.67 3.7K
14:02 51.69 51.69 51.68 51.68 1.1K
14:07 51.56 51.56 51.56 51.56 0.7K
14:08 51.57 51.57 51.57 51.57 0.7K
14:09 51.57 51.57 51.57 51.57 1.0K
14:10 51.56 51.61 51.56 51.61 0.8K
14:11 51.65 51.65 51.65 51.65 4.6K
14:12 51.57 51.57 51.57 51.57 1.3K
14:15 51.57 51.57 51.57 51.57 1.9K
14:17 51.58 51.58 51.58 51.58 1.7K
14:19 51.57 51.57 51.57 51.57 0.1K
14:20 51.56 51.56 51.56 51.56 1.2K
14:24 51.50 51.52 51.50 51.50 1.1K
14:25 51.48 51.53 51.48 51.51 4.5K
14:26 51.50 51.50 51.49 51.49 3.1K
14:31 51.54 51.54 51.53 51.53 0.5K
14:32 51.50 51.50 51.50 51.50 3.5K
14:33 51.48 51.48 51.48 51.48 0.6K
14:34 51.48 51.48 51.48 51.48 3.8K
14:35 51.44 51.47 51.44 51.47 1.7K
14:37 51.43 51.43 51.43 51.43 0.2K
14:39 51.45 51.45 51.45 51.45 0.4K
14:40 51.38 51.41 51.38 51.41 1.0K
14:41 51.38 51.38 51.38 51.38 1.2K
14:42 51.40 51.42 51.40 51.42 0.8K
14:43 51.47 51.47 51.39 51.42 5.1K
14:44 51.40 51.40 51.40 51.40 1.1K
14:46 51.43 51.43 51.43 51.43 19.5K
14:48 51.44 51.46 51.44 51.46 2.4K
14:50 51.45 51.45 51.45 51.45 0.3K
14:51 51.44 51.45 51.44 51.44 1.9K
14:52 51.45 51.46 51.44 51.45 4.0K
14:53 51.40 51.40 51.40 51.40 0.6K
14:54 51.39 51.39 51.39 51.39 0.7K
14:56 51.25 51.25 51.25 51.25 0.2K
14:57 51.29 51.29 51.29 51.29 1.7K
14:59 51.26 51.28 51.23 51.28 2.7K
15:00 51.28 51.28 51.27 51.27 0.5K
15:01 51.31 51.33 51.27 51.30 3.4K
15:02 51.28 51.28 51.28 51.28 0.8K
15:03 51.31 51.31 51.31 51.31 1.5K
15:04 51.22 51.26 51.22 51.26 9.5K
15:05 51.26 51.26 51.26 51.26 0.7K
15:06 51.22 51.23 51.20 51.20 2.2K
15:07 51.22 51.22 51.19 51.21 3.2K
15:08 51.15 51.21 51.15 51.21 3.6K
15:09 51.21 51.21 51.21 51.21 0.7K
15:10 51.21 51.24 51.21 51.23 2.0K
15:12 51.29 51.29 51.29 51.29 0.2K
15:13 51.27 51.31 51.27 51.30 2.5K
15:16 51.44 51.47 51.42 51.42 8.5K
15:17 51.39 51.39 51.39 51.39 2.7K
15:18 51.43 51.44 51.43 51.44 9.0K
15:19 51.49 51.49 51.49 51.49 2.9K
15:20 51.47 51.47 51.47 51.47 1.2K
15:21 51.50 51.50 51.48 51.48 0.8K
15:22 51.51 51.51 51.48 51.48 9.1K
15:24 51.53 51.53 51.52 51.52 0.8K
15:25 51.57 51.59 51.54 51.54 2.5K
15:26 51.58 51.58 51.58 51.58 1.1K
15:27 51.70 51.71 51.70 51.71 1.1K
15:28 51.68 51.68 51.68 51.68 0.3K
15:30 51.67 51.70 51.66 51.70 3.2K
15:31 51.69 51.69 51.62 51.62 4.6K
15:32 51.69 51.72 51.69 51.68 5.0K
15:33 51.72 51.72 51.72 51.72 0.5K
15:34 51.74 51.78 51.74 51.78 1.0K
15:35 51.81 51.82 51.81 51.82 1.2K
15:36 51.77 51.80 51.74 51.74 5.4K
15:37 51.70 51.71 51.68 51.68 6.3K
15:38 51.66 51.67 51.66 51.66 3.6K
15:39 51.69 51.74 51.69 51.74 4.5K
15:40 51.74 51.74 51.69 51.72 2.0K
15:41 51.68 51.69 51.67 51.67 3.5K
15:42 51.64 51.70 51.61 51.61 7.4K
15:43 51.63 51.63 51.61 51.62 5.7K
15:44 51.59 51.59 51.59 51.59 0.5K
15:46 51.58 51.58 51.58 51.58 1.7K
15:47 51.61 51.61 51.61 51.61 0.4K
15:48 51.65 51.65 51.65 51.65 2.9K
15:50 51.69 51.69 51.69 51.69 0.5K
15:51 51.72 51.72 51.64 51.68 1.8K
15:52 51.63 51.69 51.63 51.69 3.3K
15:53 51.63 51.63 51.60 51.60 1.0K
15:54 51.57 51.57 51.57 51.57 0.5K
15:55 51.59 51.59 51.59 51.59 0.7K
15:56 51.58 51.58 51.57 51.57 7.5K
15:57 51.55 51.55 51.52 51.52 1.2K
15:59 51.48 51.50 51.48 51.48 5.8K
16:00 51.50 51.52 51.50 51.52 1.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available