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 50.97 51.13 50.97 51.13 7.7K
09:33 50.84 50.84 50.84 50.84 1.3K
09:36 51.06 51.06 51.06 51.06 0.4K
09:37 51.07 51.07 51.07 51.07 0.4K
09:39 50.89 50.89 50.89 50.89 0.3K
09:40 50.93 50.93 50.93 50.93 2.5K
09:41 51.00 51.00 51.00 51.00 1.9K
09:45 51.01 51.01 51.01 51.01 1.2K
09:46 51.12 51.12 51.12 51.12 0.4K
09:47 51.12 51.12 51.12 51.12 0.4K
09:48 51.02 51.05 51.02 51.05 23.2K
09:49 51.05 51.14 51.05 51.14 3.0K
09:53 51.16 51.16 51.16 51.16 2.9K
09:54 51.22 51.22 51.22 51.22 1.1K
09:58 51.14 51.14 51.14 51.14 0.8K
10:00 50.88 50.98 50.88 50.92 6.9K
10:03 51.03 51.09 51.03 51.09 0.9K
10:05 51.10 51.10 51.10 51.10 0.5K
10:06 51.11 51.11 51.11 51.11 0.2K
10:07 51.06 51.06 51.00 51.00 3.1K
10:09 50.93 50.93 50.93 50.93 1.1K
10:15 50.98 50.98 50.98 50.98 0.3K
10:17 51.03 51.03 51.03 51.03 2.0K
10:20 50.90 50.93 50.87 50.87 2.0K
10:22 50.84 50.84 50.84 50.84 1.3K
10:25 50.94 51.00 50.94 51.00 3.2K
10:27 51.01 51.01 51.01 51.01 0.2K
10:28 50.99 50.99 50.99 50.99 0.6K
10:29 50.96 50.96 50.96 50.96 0.3K
10:30 50.99 50.99 50.98 50.98 1.9K
10:31 51.07 51.07 51.05 51.07 2.3K
10:38 51.11 51.11 51.11 51.11 0.2K
10:40 51.12 51.12 51.09 51.09 2.2K
10:41 51.09 51.12 51.09 51.12 0.6K
10:42 51.11 51.11 51.11 51.11 0.4K
10:44 51.12 51.12 51.12 51.12 0.9K
10:49 51.16 51.16 51.16 51.16 0.2K
10:50 51.17 51.17 51.17 51.17 0.3K
10:51 51.20 51.20 51.19 51.19 1.0K
10:52 51.18 51.22 51.18 51.22 0.5K
10:53 51.19 51.19 51.19 51.19 1.0K
10:54 51.18 51.18 51.17 51.18 2.7K
10:55 51.19 51.19 51.19 51.19 0.2K
10:56 51.17 51.17 51.17 51.17 0.2K
10:57 51.18 51.18 51.18 51.18 1.9K
10:58 51.21 51.21 51.21 51.21 0.2K
11:00 51.27 51.27 51.27 51.27 0.3K
11:02 51.26 51.30 51.26 51.30 2.6K
11:04 51.27 51.27 51.27 51.27 0.8K
11:05 51.28 51.28 51.28 51.28 0.8K
11:06 51.29 51.29 51.29 51.29 0.8K
11:08 51.30 51.30 51.30 51.30 5.7K
11:10 51.30 51.31 51.30 51.31 3.9K
11:13 51.30 51.30 51.30 51.30 0.5K
11:20 51.33 51.33 51.33 51.33 0.3K
11:25 51.45 51.45 51.45 51.45 0.1K
11:26 51.45 51.45 51.45 51.45 0.6K
11:27 51.39 51.40 51.39 51.40 11.9K
11:28 51.38 51.38 51.38 51.38 0.1K
11:29 51.36 51.36 51.35 51.35 1.6K
11:32 51.44 51.44 51.44 51.44 0.3K
11:35 51.43 51.43 51.43 51.43 0.3K
11:36 51.43 51.43 51.42 51.42 1.8K
11:37 51.44 51.44 51.44 51.44 2.2K
11:39 51.44 51.44 51.42 51.42 0.3K
11:41 51.47 51.47 51.47 51.47 0.4K
11:42 51.49 51.49 51.49 51.49 0.6K
11:45 51.44 51.44 51.44 51.44 0.6K
11:47 51.43 51.43 51.43 51.43 0.9K
11:51 51.45 51.45 51.45 51.45 2.7K
12:01 51.50 51.50 51.50 51.50 0.9K
12:04 51.44 51.48 51.44 51.48 1.0K
12:05 51.47 51.47 51.47 51.47 0.8K
12:06 51.49 51.49 51.49 51.49 0.6K
12:08 51.46 51.46 51.46 51.46 0.3K
12:15 51.36 51.36 51.36 51.36 3.6K
12:18 51.36 51.36 51.36 51.36 0.7K
12:21 51.35 51.35 51.35 51.35 0.6K
12:27 51.32 51.32 51.32 51.32 0.7K
12:28 51.30 51.30 51.30 51.30 0.2K
12:29 51.29 51.29 51.29 51.29 2.7K
12:30 51.32 51.32 51.32 51.32 0.7K
12:31 51.30 51.32 51.29 51.32 3.5K
12:33 51.31 51.31 51.31 51.31 1.5K
12:36 51.38 51.38 51.38 51.38 0.4K
12:37 51.35 51.35 51.35 51.35 0.7K
12:40 51.37 51.37 51.37 51.37 0.1K
12:41 51.38 51.38 51.38 51.38 10.1K
12:44 51.38 51.38 51.38 51.38 0.8K
12:49 51.39 51.39 51.39 51.39 0.4K
12:50 51.43 51.43 51.43 51.43 0.5K
12:53 51.47 51.50 51.47 51.50 1.8K
12:54 51.51 51.51 51.51 51.51 1.0K
12:58 51.50 51.50 51.50 51.50 0.7K
12:59 51.50 51.50 51.50 51.50 0.4K
13:00 51.51 51.51 51.51 51.51 0.2K
13:01 51.53 51.53 51.53 51.53 0.6K
13:03 51.57 51.57 51.50 51.51 1.4K
13:04 51.51 51.52 51.51 51.52 0.4K
13:05 51.55 51.55 51.55 51.55 0.3K
13:07 51.54 51.54 51.54 51.54 0.2K
13:08 51.56 51.57 51.56 51.57 0.3K
13:09 51.57 51.59 51.57 51.59 2.5K
13:12 51.53 51.53 51.52 51.52 0.8K
13:15 51.51 51.51 51.51 51.51 0.7K
13:17 51.52 51.56 51.52 51.56 1.7K
13:18 51.56 51.56 51.56 51.56 0.3K
13:19 51.53 51.53 51.53 51.53 0.8K
13:20 51.51 51.51 51.51 51.51 0.4K
13:26 51.51 51.51 51.49 51.50 1.8K
13:28 51.50 51.53 51.50 51.53 3.0K
13:30 51.53 51.53 51.53 51.53 0.4K
13:31 51.54 51.54 51.54 51.54 0.4K
13:34 51.51 51.51 51.51 51.51 2.0K
13:38 51.50 51.50 51.50 51.50 0.3K
13:39 51.51 51.51 51.51 51.51 0.7K
13:43 51.48 51.48 51.48 51.48 0.3K
13:44 51.43 51.43 51.43 51.43 0.6K
13:46 51.43 51.43 51.43 51.43 0.1K
13:48 51.38 51.38 51.38 51.38 3.9K
13:49 51.38 51.41 51.38 51.41 4.0K
13:50 51.37 51.37 51.37 51.37 2.5K
13:53 51.41 51.41 51.41 51.41 0.5K
13:54 51.45 51.45 51.45 51.45 0.7K
13:55 51.47 51.47 51.47 51.47 0.8K
13:57 51.42 51.42 51.42 51.42 0.4K
14:00 51.36 51.39 51.36 51.39 1.1K
14:01 51.42 51.42 51.42 51.42 0.5K
14:03 51.43 51.43 51.43 51.43 1.1K
14:05 51.42 51.42 51.42 51.42 1.0K
14:06 51.44 51.48 51.44 51.48 1.8K
14:09 51.45 51.45 51.45 51.45 0.2K
14:10 51.44 51.45 51.44 51.45 0.5K
14:11 51.46 51.46 51.46 51.46 0.2K
14:12 51.44 51.44 51.41 51.41 4.8K
14:13 51.43 51.43 51.43 51.43 0.1K
14:14 51.40 51.40 51.40 51.40 0.3K
14:16 51.42 51.42 51.42 51.42 0.3K
14:21 51.44 51.44 51.44 51.44 0.2K
14:22 51.43 51.43 51.43 51.43 0.2K
14:23 51.45 51.45 51.45 51.45 1.2K
14:24 51.42 51.42 51.39 51.40 2.7K
14:26 51.44 51.45 51.44 51.45 1.7K
14:27 51.47 51.47 51.47 51.47 0.9K
14:28 51.45 51.45 51.45 51.45 0.3K
14:29 51.46 51.46 51.43 51.43 2.6K
14:30 51.45 51.46 51.45 51.46 0.2K
14:32 51.49 51.51 51.49 51.51 0.9K
14:33 51.51 51.52 51.51 51.52 2.6K
14:34 51.52 51.52 51.52 51.52 2.1K
14:35 51.48 51.48 51.48 51.48 1.6K
14:36 51.48 51.48 51.48 51.48 0.3K
14:37 51.51 51.51 51.51 51.51 1.5K
14:38 51.53 51.53 51.53 51.53 0.2K
14:39 51.53 51.53 51.53 51.53 0.8K
14:40 51.55 51.55 51.55 51.55 0.7K
14:41 51.53 51.53 51.53 51.53 0.5K
14:42 51.52 51.52 51.52 51.52 0.5K
14:43 51.52 51.53 51.52 51.53 2.4K
14:44 51.50 51.53 51.50 51.53 0.8K
14:46 51.53 51.56 51.53 51.56 3.4K
14:47 51.56 51.56 51.56 51.56 1.4K
14:48 51.54 51.54 51.54 51.54 0.6K
14:51 51.57 51.57 51.50 51.49 1.0K
14:52 51.49 51.49 51.49 51.49 0.3K
14:53 51.53 51.53 51.53 51.53 0.1K
14:54 51.54 51.54 51.54 51.54 0.8K
14:56 51.49 51.50 51.49 51.50 1.2K
14:58 51.51 51.51 51.51 51.51 1.7K
15:01 51.54 51.54 51.54 51.54 0.7K
15:02 51.55 51.55 51.55 51.55 3.3K
15:04 51.58 51.58 51.58 51.58 0.4K
15:05 51.56 51.56 51.56 51.56 1.0K
15:07 51.60 51.60 51.57 51.60 1.0K
15:08 51.60 51.60 51.60 51.60 0.3K
15:11 51.59 51.59 51.59 51.58 2.2K
15:13 51.61 51.61 51.61 51.61 0.6K
15:14 51.61 51.62 51.61 51.62 8.5K
15:15 51.60 51.60 51.58 51.58 3.7K
15:16 51.60 51.62 51.60 51.61 6.3K
15:17 51.62 51.62 51.60 51.60 2.3K
15:18 51.59 51.59 51.59 51.59 0.3K
15:19 51.58 51.58 51.58 51.58 0.6K
15:20 51.61 51.61 51.61 51.61 1.0K
15:21 51.59 51.61 51.59 51.61 2.2K
15:22 51.59 51.60 51.59 51.60 2.9K
15:23 51.61 51.61 51.58 51.59 3.5K
15:24 51.61 51.61 51.58 51.58 1.4K
15:25 51.59 51.61 51.59 51.61 1.1K
15:26 51.63 51.63 51.62 51.63 4.2K
15:27 51.62 51.62 51.62 51.62 7.4K
15:29 51.60 51.60 51.55 51.55 3.0K
15:30 51.55 51.56 51.55 51.56 9.3K
15:31 51.56 51.56 51.54 51.54 2.8K
15:32 51.57 51.60 51.57 51.60 2.7K
15:33 51.59 51.59 51.57 51.57 0.7K
15:34 51.57 51.57 51.56 51.56 0.4K
15:35 51.55 51.55 51.54 51.54 5.7K
15:41 51.51 51.51 51.49 51.49 1.1K
15:42 51.51 51.51 51.50 51.50 0.5K
15:44 51.52 51.52 51.52 51.52 0.2K
15:45 51.52 51.53 51.52 51.53 0.5K
15:46 51.49 51.52 51.49 51.52 2.6K
15:48 51.51 51.51 51.51 51.51 1.0K
15:50 51.49 51.49 51.49 51.49 0.6K
15:51 51.54 51.55 51.54 51.55 1.4K
15:52 51.55 51.57 51.55 51.56 6.5K
15:54 51.58 51.60 51.58 51.60 1.2K
15:55 51.60 51.60 51.60 51.60 0.4K
15:56 51.67 51.68 51.67 51.68 6.8K
15:57 51.68 51.68 51.67 51.67 2.5K
15:58 51.68 51.70 51.68 51.70 1.5K
15:59 51.69 51.69 51.65 51.67 2.8K
16:00 51.65 51.68 51.65 51.68 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available