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 52.21 52.21 52.21 52.21 10.4K
09:34 52.07 52.07 51.98 51.98 1.2K
09:35 52.12 52.15 52.12 52.15 1.8K
09:40 52.03 52.07 52.03 52.07 3.3K
09:45 51.97 52.10 51.97 52.10 0.7K
09:50 52.07 52.07 52.07 52.07 0.2K
09:51 52.06 52.06 52.06 52.06 0.7K
09:54 52.02 52.08 52.02 52.03 1.1K
09:55 52.06 52.06 52.06 52.06 0.3K
09:57 52.09 52.09 52.09 52.09 0.6K
09:58 52.03 52.03 52.03 52.03 0.3K
10:01 52.15 52.15 52.15 52.15 0.6K
10:03 52.08 52.08 52.08 52.08 0.1K
10:05 52.11 52.11 52.11 52.11 0.1K
10:07 52.16 52.19 52.16 52.19 0.7K
10:09 52.14 52.14 52.14 52.14 0.7K
10:13 52.15 52.15 52.15 52.15 0.6K
10:14 52.16 52.16 52.12 52.13 40.4K
10:16 52.09 52.09 52.09 52.09 0.8K
10:17 52.13 52.13 52.13 52.13 2.0K
10:21 52.09 52.09 52.08 52.08 0.9K
10:24 52.09 52.09 52.09 52.09 0.3K
10:28 52.08 52.08 52.05 52.05 0.4K
10:30 52.10 52.11 52.10 52.11 1.4K
10:31 52.09 52.09 52.04 52.04 1.9K
10:34 52.12 52.12 52.12 52.12 0.2K
10:37 52.10 52.10 52.10 52.10 0.7K
10:39 52.12 52.12 52.12 52.12 0.1K
10:40 52.13 52.13 52.13 52.13 0.1K
10:41 52.10 52.13 52.10 52.13 0.4K
10:42 52.13 52.13 52.13 52.13 0.1K
10:44 52.02 52.02 52.02 52.02 5.0K
10:52 52.04 52.04 51.98 51.98 0.8K
10:53 52.00 52.00 52.00 52.00 0.2K
10:54 52.03 52.03 52.03 52.03 0.3K
10:56 52.02 52.02 52.00 52.00 0.5K
10:57 51.94 51.94 51.94 51.94 0.7K
10:58 51.94 51.94 51.94 51.94 0.1K
11:00 51.91 51.91 51.91 51.91 1.1K
11:01 51.81 51.81 51.81 51.81 0.3K
11:02 51.86 51.86 51.86 51.86 0.4K
11:03 51.86 51.86 51.86 51.86 0.4K
11:06 51.86 51.86 51.86 51.86 0.5K
11:08 51.90 51.90 51.87 51.87 0.4K
11:09 51.87 51.87 51.86 51.86 1.1K
11:13 51.94 51.94 51.94 51.94 0.8K
11:15 51.94 51.96 51.94 51.96 0.4K
11:17 51.96 51.96 51.96 51.96 1.4K
11:18 52.00 52.00 52.00 52.00 0.4K
11:20 52.01 52.01 52.01 52.01 0.5K
11:21 51.96 51.98 51.96 51.98 0.8K
11:22 51.95 51.95 51.92 51.92 0.7K
11:23 51.96 51.96 51.95 51.95 1.6K
11:24 51.95 51.95 51.94 51.94 0.6K
11:25 51.95 51.95 51.95 51.95 0.5K
11:26 51.98 52.00 51.98 52.00 0.3K
11:27 52.03 52.03 52.03 52.03 0.7K
11:29 51.94 51.94 51.93 51.93 1.0K
11:30 51.92 51.92 51.92 51.92 0.2K
11:33 51.96 51.97 51.96 51.97 0.7K
11:34 51.97 51.97 51.96 51.96 0.5K
11:35 51.96 51.96 51.96 51.96 2.0K
11:36 51.96 51.98 51.96 51.98 0.4K
11:37 51.95 51.97 51.95 51.97 4.5K
11:41 51.93 51.93 51.93 51.93 0.5K
11:44 51.97 51.97 51.97 51.97 1.5K
11:45 51.97 51.97 51.97 51.97 1.6K
11:48 51.92 51.93 51.92 51.93 1.3K
11:49 51.97 51.97 51.93 51.93 3.3K
11:51 51.94 51.94 51.93 51.93 0.4K
11:53 51.88 51.88 51.88 51.88 0.8K
11:55 51.88 51.88 51.88 51.88 0.8K
11:56 51.87 51.88 51.87 51.88 0.7K
11:57 51.89 51.89 51.89 51.89 1.1K
12:08 51.90 51.90 51.90 51.90 1.4K
12:10 51.91 51.94 51.91 51.94 2.2K
12:11 51.94 51.94 51.94 51.94 0.7K
12:15 51.97 51.97 51.97 51.97 0.9K
12:17 51.93 51.93 51.93 51.93 0.6K
12:21 51.90 51.90 51.90 51.90 1.5K
12:23 51.92 51.92 51.92 51.92 0.9K
12:24 51.91 51.91 51.91 51.91 2.7K
12:25 51.96 51.96 51.96 51.96 5.6K
12:26 51.96 51.96 51.96 51.96 0.2K
12:28 52.00 52.00 52.00 52.00 0.7K
12:29 52.02 52.02 52.02 52.02 0.2K
12:31 52.02 52.02 52.01 52.01 1.4K
12:33 52.02 52.02 52.02 52.02 0.1K
12:34 52.03 52.04 52.03 52.04 2.2K
12:35 52.04 52.04 52.04 52.04 0.4K
12:37 52.03 52.03 52.03 52.03 0.3K
12:40 52.01 52.01 52.01 52.01 0.7K
12:41 52.01 52.01 52.01 52.01 0.2K
12:43 51.95 51.95 51.93 51.93 0.9K
12:46 51.93 51.93 51.93 51.93 0.2K
12:48 51.91 51.91 51.90 51.90 0.4K
12:50 51.90 51.90 51.90 51.90 1.1K
12:57 51.90 51.90 51.90 51.90 0.5K
13:00 51.91 51.91 51.91 51.91 1.3K
13:01 51.93 51.93 51.93 51.93 0.1K
13:02 51.94 51.94 51.94 51.94 2.2K
13:06 51.92 51.92 51.92 51.92 1.2K
13:15 51.94 51.94 51.94 51.94 0.3K
13:16 51.95 51.95 51.95 51.95 0.2K
13:18 51.90 51.90 51.90 51.90 1.2K
13:20 51.84 51.84 51.84 51.84 1.0K
13:21 51.92 51.92 51.92 51.92 0.2K
13:22 51.94 51.94 51.94 51.94 0.4K
13:24 51.91 51.91 51.91 51.91 0.3K
13:25 52.00 52.00 51.97 51.97 0.6K
13:29 51.95 51.95 51.95 51.95 0.2K
13:30 51.91 51.91 51.91 51.91 0.7K
13:31 51.96 51.96 51.96 51.96 0.5K
13:33 51.99 51.99 51.99 51.99 0.6K
13:35 52.00 52.01 52.00 52.01 0.3K
13:36 52.08 52.08 52.08 52.08 0.8K
13:42 52.07 52.07 52.07 52.07 0.7K
13:43 52.06 52.06 52.06 52.06 0.8K
13:46 52.13 52.13 52.13 52.13 0.6K
13:49 52.07 52.07 52.07 52.07 0.4K
13:50 52.10 52.10 52.10 52.10 1.7K
13:52 52.10 52.11 52.08 52.11 1.6K
13:53 52.11 52.11 52.11 52.11 0.5K
13:54 52.12 52.12 52.12 52.12 0.3K
13:55 52.06 52.06 52.06 52.06 0.1K
13:56 52.07 52.07 52.02 52.02 0.9K
13:57 52.00 52.00 52.00 52.00 1.2K
13:58 52.04 52.04 52.04 52.04 0.1K
14:00 52.06 52.06 52.06 52.06 1.2K
14:03 52.04 52.04 52.01 52.01 5.4K
14:04 52.00 52.00 52.00 52.00 0.1K
14:06 52.00 52.00 51.99 51.99 3.2K
14:09 52.01 52.04 52.01 52.04 3.8K
14:10 52.00 52.00 52.00 52.00 0.5K
14:11 51.97 51.97 51.97 51.97 0.3K
14:13 51.98 51.98 51.98 51.98 0.8K
14:15 51.99 51.99 51.99 51.99 1.4K
14:16 51.97 51.97 51.97 51.97 19.0K
14:18 52.01 52.01 52.01 52.01 0.8K
14:19 52.01 52.01 51.99 51.99 1.9K
14:20 52.01 52.01 52.01 52.01 0.5K
14:21 52.06 52.09 52.06 52.09 2.1K
14:24 52.06 52.06 52.06 52.06 0.4K
14:27 52.08 52.08 52.08 52.08 0.1K
14:28 52.03 52.03 52.03 52.03 0.3K
14:30 52.07 52.07 52.07 52.07 3.6K
14:31 52.08 52.08 52.08 52.08 0.8K
14:36 52.07 52.07 52.07 52.07 0.2K
14:40 52.02 52.06 52.02 52.06 0.9K
14:41 52.05 52.05 52.05 52.05 1.5K
14:42 52.07 52.07 52.07 52.07 0.3K
14:43 52.03 52.03 52.03 52.03 0.6K
14:47 52.09 52.09 52.05 52.05 23.4K
14:48 52.07 52.07 52.07 52.07 2.1K
14:51 52.11 52.12 52.11 52.12 1.0K
14:53 52.13 52.13 52.11 52.11 2.2K
14:54 52.08 52.10 52.08 52.10 0.6K
14:55 52.06 52.06 52.06 52.06 0.1K
14:56 52.03 52.07 52.03 52.07 3.8K
14:58 52.04 52.04 52.03 52.03 1.2K
14:59 52.10 52.10 52.10 52.10 0.6K
15:00 52.05 52.05 52.05 52.05 1.0K
15:01 52.04 52.05 52.04 52.05 1.9K
15:02 52.06 52.06 52.06 52.06 0.3K
15:03 52.07 52.08 52.07 52.08 0.8K
15:04 52.06 52.08 52.06 52.06 0.8K
15:05 52.07 52.07 52.06 52.06 1.4K
15:06 52.04 52.04 52.04 52.04 1.7K
15:07 52.02 52.02 52.01 52.01 0.4K
15:08 52.04 52.06 52.04 52.06 0.5K
15:09 52.04 52.04 52.04 52.04 1.4K
15:10 52.04 52.06 52.04 52.06 1.7K
15:11 52.09 52.09 52.09 52.09 0.4K
15:13 52.05 52.06 52.05 52.06 4.3K
15:15 52.07 52.07 52.07 52.07 2.4K
15:16 52.08 52.08 52.08 52.07 0.3K
15:17 52.10 52.10 52.07 52.07 2.9K
15:18 52.09 52.09 52.09 52.09 3.2K
15:19 52.13 52.13 52.11 52.12 1.7K
15:20 52.11 52.11 52.11 52.11 0.8K
15:21 52.10 52.10 52.09 52.09 1.1K
15:24 52.10 52.12 52.10 52.10 16.8K
15:25 52.08 52.08 52.08 52.08 0.4K
15:27 52.10 52.12 52.10 52.12 0.9K
15:29 52.09 52.09 52.09 52.09 0.4K
15:30 52.11 52.11 52.11 52.11 4.3K
15:31 52.12 52.12 52.12 52.12 0.6K
15:33 52.15 52.15 52.14 52.14 9.0K
15:34 52.13 52.13 52.13 52.13 1.0K
15:36 52.09 52.09 52.09 52.09 0.6K
15:38 52.08 52.10 52.08 52.08 2.4K
15:39 52.11 52.11 52.09 52.09 9.9K
15:40 52.10 52.10 52.10 52.10 1.2K
15:41 52.14 52.14 52.14 52.14 0.9K
15:42 52.12 52.12 52.12 52.12 0.3K
15:43 52.12 52.12 52.11 52.11 0.6K
15:44 52.11 52.11 52.11 52.11 0.2K
15:45 52.09 52.09 52.09 52.09 0.6K
15:46 52.11 52.11 52.11 52.11 0.1K
15:47 52.07 52.10 52.07 52.10 1.5K
15:48 52.10 52.10 52.06 52.06 3.6K
15:49 52.07 52.07 52.07 52.07 2.0K
15:50 52.08 52.11 52.08 52.11 3.4K
15:51 52.11 52.11 52.11 52.11 0.4K
15:52 52.11 52.11 52.11 52.11 1.9K
15:53 52.10 52.10 52.10 52.10 0.1K
15:54 52.10 52.12 52.10 52.12 2.0K
15:55 52.11 52.11 52.06 52.06 1.3K
15:58 52.06 52.06 52.05 52.05 1.3K
15:59 52.05 52.09 52.05 52.09 3.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available