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 53.01 53.01 53.01 53.01 5.4K
09:31 53.02 53.02 53.02 53.02 0.5K
09:32 53.19 53.19 53.12 53.12 5.0K
09:34 53.08 53.16 53.08 53.16 1.1K
09:35 53.13 53.13 53.13 53.13 0.3K
09:36 53.23 53.23 53.20 53.20 6.0K
09:37 53.25 53.25 53.25 53.25 2.1K
09:39 53.25 53.27 53.25 53.27 1.4K
09:40 53.31 53.32 53.31 53.32 0.9K
09:41 53.35 53.35 53.35 53.35 0.6K
09:45 53.26 53.26 53.26 53.26 0.1K
09:46 53.24 53.24 53.24 53.24 0.1K
09:47 53.24 53.24 53.24 53.24 0.7K
09:48 53.27 53.27 53.23 53.23 3.4K
09:49 53.22 53.23 53.22 53.23 0.5K
09:52 53.21 53.21 53.19 53.19 0.4K
09:53 53.20 53.20 53.20 53.20 0.4K
09:55 53.22 53.22 53.22 53.22 0.4K
09:57 53.19 53.19 53.19 53.19 1.5K
09:58 53.21 53.21 53.21 53.21 0.4K
09:59 53.22 53.22 53.22 53.22 0.5K
10:00 53.24 53.24 53.24 53.24 0.3K
10:01 53.23 53.23 53.23 53.23 1.3K
10:02 53.24 53.24 53.23 53.23 1.9K
10:03 53.21 53.21 53.21 53.21 0.6K
10:05 53.15 53.15 53.15 53.15 0.3K
10:06 53.20 53.20 53.17 53.17 0.6K
10:08 53.18 53.18 53.18 53.18 1.3K
10:09 53.18 53.18 53.18 53.18 0.2K
10:10 53.17 53.17 53.17 53.17 0.2K
10:14 53.22 53.22 53.22 53.22 0.2K
10:15 53.25 53.25 53.25 53.25 1.0K
10:16 53.18 53.18 53.18 53.18 0.4K
10:17 53.19 53.19 53.19 53.19 0.1K
10:19 53.24 53.24 53.24 53.24 0.5K
10:20 53.16 53.16 53.16 53.16 4.3K
10:24 53.13 53.13 53.13 53.13 0.3K
10:26 53.14 53.14 53.11 53.11 0.8K
10:27 53.11 53.11 53.11 53.11 0.6K
10:30 53.15 53.15 53.15 53.15 0.2K
10:31 53.10 53.10 53.10 53.10 0.3K
10:34 53.15 53.15 53.15 53.15 1.8K
10:35 53.14 53.17 53.14 53.17 0.7K
10:37 53.17 53.17 53.17 53.17 0.5K
10:39 53.17 53.17 53.17 53.17 0.9K
10:40 53.16 53.16 53.15 53.15 0.4K
10:41 53.17 53.17 53.14 53.14 1.6K
10:44 53.17 53.17 53.17 53.17 0.1K
10:45 53.15 53.15 53.15 53.15 0.5K
10:46 53.12 53.12 53.12 53.12 0.6K
10:49 53.10 53.10 53.10 53.10 1.0K
10:50 53.12 53.12 53.12 53.12 0.3K
10:51 53.15 53.16 53.14 53.14 0.7K
10:52 53.14 53.14 53.10 53.13 0.6K
10:53 53.11 53.14 53.11 53.13 1.4K
10:54 53.10 53.10 53.10 53.10 2.6K
10:56 53.07 53.07 53.06 53.06 3.3K
10:57 53.09 53.09 53.09 53.09 0.9K
10:58 53.08 53.08 53.08 53.08 0.3K
10:59 53.07 53.07 53.07 53.07 1.2K
11:00 53.09 53.12 53.09 53.12 2.5K
11:01 53.10 53.10 53.10 53.10 0.1K
11:02 53.10 53.10 53.10 53.10 0.4K
11:03 53.12 53.12 53.12 53.12 0.1K
11:05 53.12 53.12 53.12 53.12 1.0K
11:06 53.12 53.12 53.11 53.11 0.6K
11:07 53.08 53.08 53.07 53.07 0.6K
11:08 53.08 53.13 53.08 53.13 1.3K
11:09 53.11 53.11 53.11 53.11 0.2K
11:11 53.11 53.11 53.09 53.09 1.2K
11:13 53.10 53.12 53.10 53.12 1.2K
11:16 53.10 53.11 53.10 53.10 0.4K
11:17 53.11 53.11 53.11 53.11 0.1K
11:18 53.08 53.08 53.08 53.08 0.7K
11:19 53.07 53.07 53.07 53.07 1.2K
11:21 53.04 53.05 53.04 53.05 1.5K
11:22 53.03 53.03 53.03 53.03 1.3K
11:23 53.02 53.02 53.02 53.02 1.3K
11:25 53.01 53.01 53.01 53.01 0.5K
11:26 52.98 52.98 52.98 52.98 0.3K
11:27 52.96 52.96 52.96 52.96 1.6K
11:28 52.88 52.88 52.88 52.88 0.1K
11:29 52.92 52.93 52.88 52.88 0.5K
11:32 52.95 52.95 52.95 52.95 6.0K
11:35 52.93 52.98 52.93 52.98 1.8K
11:36 52.99 52.99 52.98 52.98 0.3K
11:37 52.99 52.99 52.99 52.99 0.3K
11:38 53.03 53.03 53.01 53.01 1.7K
11:40 53.03 53.03 53.03 53.03 2.5K
11:42 52.99 52.99 52.99 52.99 0.2K
11:43 52.99 52.99 52.99 52.99 0.5K
11:44 52.99 52.99 52.99 52.99 0.9K
11:48 52.97 52.97 52.97 52.97 0.4K
11:49 52.96 52.96 52.96 52.96 1.0K
11:50 52.95 52.95 52.95 52.95 1.0K
11:51 52.94 52.94 52.94 52.94 0.7K
11:52 52.91 52.91 52.91 52.91 0.1K
11:53 52.91 52.92 52.91 52.92 1.1K
11:54 52.93 52.94 52.93 52.94 0.5K
11:55 52.93 52.93 52.92 52.93 1.5K
11:56 52.83 52.83 52.83 52.83 1.6K
12:00 52.89 52.89 52.89 52.89 0.2K
12:01 52.89 52.89 52.89 52.89 0.2K
12:02 52.92 52.92 52.91 52.91 1.4K
12:05 52.93 52.94 52.93 52.94 0.8K
12:07 52.97 52.97 52.97 52.97 0.8K
12:08 52.93 52.93 52.93 52.93 0.5K
12:09 52.91 52.91 52.91 52.91 0.3K
12:10 52.90 52.91 52.90 52.90 1.3K
12:11 52.91 52.91 52.90 52.90 0.7K
12:13 52.88 52.89 52.88 52.89 0.3K
12:14 52.88 52.89 52.88 52.89 0.5K
12:16 52.86 52.86 52.86 52.86 0.9K
12:17 52.88 52.88 52.88 52.88 0.3K
12:18 52.90 52.90 52.89 52.89 0.4K
12:19 52.87 52.88 52.87 52.88 0.4K
12:20 52.84 52.84 52.84 52.84 0.4K
12:21 52.88 52.88 52.88 52.88 0.4K
12:22 52.91 52.91 52.91 52.91 0.3K
12:23 52.89 52.89 52.89 52.89 0.4K
12:24 52.90 52.90 52.90 52.90 1.5K
12:25 52.90 52.90 52.89 52.89 0.6K
12:28 52.91 52.92 52.91 52.92 0.3K
12:29 52.93 52.94 52.93 52.94 0.6K
12:30 52.94 52.95 52.94 52.95 0.4K
12:31 52.95 52.95 52.95 52.95 0.5K
12:33 52.94 52.94 52.91 52.91 0.4K
12:34 52.92 52.92 52.92 52.92 0.5K
12:35 52.93 52.95 52.93 52.95 1.7K
12:36 52.95 52.98 52.95 52.98 1.9K
12:37 52.96 52.96 52.96 52.96 0.2K
12:38 52.94 52.94 52.94 52.94 0.6K
12:40 52.94 52.94 52.94 52.94 1.0K
12:41 52.96 52.96 52.96 52.96 0.4K
12:42 52.95 52.95 52.95 52.95 0.1K
12:43 52.90 52.90 52.90 52.90 0.8K
12:45 52.91 52.91 52.91 52.91 2.3K
12:47 52.92 52.92 52.92 52.92 2.8K
12:50 52.95 52.95 52.95 52.95 0.1K
12:51 52.92 52.92 52.92 52.92 0.2K
12:52 52.92 52.92 52.92 52.92 0.5K
12:53 52.88 52.88 52.88 52.88 0.7K
12:55 52.84 52.84 52.84 52.84 1.9K
12:58 52.79 52.79 52.79 52.79 0.2K
12:59 52.78 52.78 52.77 52.77 0.5K
13:00 52.76 52.79 52.76 52.79 2.2K
13:03 52.80 52.80 52.80 52.80 0.4K
13:04 52.79 52.79 52.76 52.76 0.4K
13:05 52.75 52.75 52.75 52.75 0.2K
13:06 52.78 52.78 52.77 52.77 1.0K
13:09 52.77 52.77 52.77 52.77 0.6K
13:13 52.82 52.82 52.82 52.82 0.3K
13:14 52.78 52.78 52.78 52.78 1.8K
13:20 52.72 52.72 52.72 52.72 0.3K
13:21 52.68 52.68 52.68 52.68 0.4K
13:24 52.73 52.73 52.70 52.70 2.4K
13:25 52.70 52.70 52.70 52.70 0.6K
13:28 52.65 52.65 52.65 52.65 1.0K
13:29 52.63 52.63 52.63 52.63 0.9K
13:31 52.62 52.62 52.62 52.62 0.8K
13:32 52.59 52.59 52.59 52.59 0.3K
13:35 52.57 52.57 52.57 52.57 0.3K
13:39 52.56 52.56 52.55 52.56 1.2K
13:40 52.63 52.63 52.63 52.63 0.2K
13:41 52.61 52.61 52.61 52.61 1.0K
13:44 52.64 52.64 52.64 52.64 0.7K
13:48 52.60 52.62 52.60 52.62 1.8K
13:49 52.62 52.62 52.62 52.62 0.8K
13:51 52.63 52.63 52.63 52.63 0.2K
13:52 52.63 52.63 52.63 52.63 2.1K
13:55 52.62 52.62 52.62 52.62 0.3K
13:56 52.63 52.63 52.63 52.63 0.1K
13:57 52.63 52.63 52.63 52.63 0.7K
14:01 52.61 52.61 52.61 52.61 2.8K
14:02 52.62 52.62 52.62 52.62 0.2K
14:03 52.62 52.62 52.62 52.62 0.5K
14:05 52.63 52.63 52.63 52.63 1.5K
14:07 52.65 52.65 52.65 52.65 3.6K
14:08 52.64 52.64 52.62 52.64 3.3K
14:10 52.66 52.67 52.66 52.67 0.7K
14:14 52.73 52.73 52.73 52.73 0.8K
14:15 52.70 52.72 52.70 52.72 0.6K
14:16 52.72 52.72 52.72 52.72 0.3K
14:20 52.73 52.73 52.73 52.73 0.1K
14:21 52.71 52.71 52.71 52.71 3.4K
14:28 52.71 52.71 52.71 52.71 1.2K
14:29 52.70 52.70 52.70 52.70 0.9K
14:30 52.70 52.72 52.70 52.72 1.0K
14:31 52.71 52.71 52.71 52.71 0.2K
14:32 52.71 52.71 52.71 52.71 0.5K
14:33 52.68 52.68 52.68 52.68 1.8K
14:34 52.68 52.68 52.68 52.68 0.8K
14:36 52.66 52.66 52.66 52.66 3.9K
14:42 52.66 52.68 52.66 52.68 4.4K
14:44 52.64 52.64 52.64 52.64 1.1K
14:45 52.65 52.65 52.65 52.65 0.1K
14:46 52.64 52.64 52.63 52.63 6.0K
14:48 52.59 52.59 52.55 52.55 0.8K
14:49 52.58 52.58 52.58 52.58 1.9K
14:50 52.58 52.58 52.55 52.55 0.5K
14:51 52.54 52.54 52.54 52.54 0.1K
14:52 52.58 52.58 52.55 52.55 1.0K
14:53 52.55 52.57 52.55 52.57 2.4K
14:54 52.57 52.57 52.57 52.57 4.5K
14:57 52.58 52.58 52.58 52.58 0.7K
14:58 52.58 52.58 52.58 52.58 0.3K
14:59 52.58 52.58 52.57 52.57 1.1K
15:01 52.61 52.63 52.61 52.63 0.8K
15:02 52.63 52.63 52.63 52.63 0.2K
15:04 52.60 52.60 52.60 52.59 1.1K
15:05 52.59 52.59 52.59 52.59 0.2K
15:06 52.63 52.63 52.63 52.63 3.4K
15:07 52.60 52.60 52.60 52.60 4.2K
15:08 52.61 52.62 52.61 52.62 3.8K
15:09 52.61 52.61 52.61 52.61 0.3K
15:10 52.61 52.61 52.61 52.61 5.5K
15:11 52.61 52.61 52.60 52.60 1.6K
15:12 52.58 52.58 52.58 52.58 2.5K
15:13 52.56 52.56 52.56 52.56 0.4K
15:14 52.57 52.57 52.57 52.57 0.2K
15:15 52.62 52.62 52.62 52.62 0.1K
15:16 52.63 52.63 52.60 52.60 2.1K
15:17 52.63 52.63 52.61 52.61 1.2K
15:19 52.65 52.65 52.65 52.65 0.3K
15:20 52.64 52.64 52.64 52.64 0.2K
15:21 52.67 52.67 52.67 52.67 1.9K
15:22 52.68 52.68 52.68 52.68 1.1K
15:23 52.69 52.69 52.68 52.68 9.3K
15:24 52.66 52.66 52.63 52.63 9.4K
15:26 52.62 52.62 52.62 52.62 0.6K
15:27 52.64 52.64 52.64 52.64 0.9K
15:28 52.64 52.64 52.61 52.61 4.0K
15:29 52.60 52.60 52.60 52.60 4.4K
15:30 52.61 52.61 52.61 52.61 1.3K
15:31 52.62 52.62 52.59 52.59 2.8K
15:32 52.61 52.61 52.60 52.60 0.9K
15:33 52.58 52.58 52.58 52.58 0.6K
15:34 52.62 52.62 52.62 52.62 1.6K
15:35 52.62 52.62 52.60 52.61 1.1K
15:36 52.62 52.62 52.62 52.62 11.2K
15:37 52.62 52.63 52.62 52.63 2.3K
15:40 52.63 52.63 52.63 52.63 0.3K
15:41 52.66 52.66 52.66 52.66 13.9K
15:43 52.67 52.67 52.67 52.67 0.6K
15:44 52.67 52.67 52.67 52.67 0.6K
15:45 52.70 52.70 52.70 52.70 3.0K
15:46 52.66 52.68 52.66 52.68 2.7K
15:47 52.70 52.72 52.70 52.72 1.0K
15:48 52.73 52.73 52.73 52.73 1.7K
15:50 52.74 52.76 52.74 52.76 1.5K
15:51 52.76 52.76 52.76 52.76 1.2K
15:52 52.77 52.77 52.75 52.75 0.4K
15:53 52.73 52.74 52.73 52.74 0.8K
15:54 52.76 52.76 52.76 52.76 1.3K
15:55 52.76 52.76 52.75 52.75 1.8K
15:56 52.76 52.77 52.76 52.76 1.8K
15:57 52.75 52.75 52.75 52.75 0.4K
15:58 52.77 52.77 52.76 52.76 3.4K
15:59 52.76 52.78 52.76 52.78 5.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available