Dimensional U.S. Targeted Value ETF

DFAT
🏛️ usa →
58.57
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 47.46 47.46 47.43 47.43 4.5K
09:31 47.26 47.29 47.26 47.29 1.2K
09:32 47.23 47.23 47.23 47.23 1.2K
09:33 47.10 47.40 47.10 47.40 1.3K
09:35 47.25 47.25 47.25 47.25 0.6K
09:36 47.27 47.27 47.26 47.26 3.2K
09:39 47.22 47.29 47.22 47.29 4.0K
09:41 47.13 47.13 46.97 46.97 1.5K
09:42 47.00 47.07 46.93 46.93 3.6K
09:43 46.94 46.94 46.94 46.94 0.2K
09:44 46.85 46.85 46.85 46.85 0.3K
09:45 46.95 46.97 46.95 46.97 1.4K
09:46 47.01 47.01 47.01 47.01 0.2K
09:47 46.90 46.90 46.90 46.90 0.4K
09:49 47.04 47.04 47.00 47.00 2.1K
09:50 46.94 47.02 46.94 47.02 2.7K
09:51 46.97 46.97 46.92 46.92 5.3K
09:52 46.98 46.98 46.98 46.98 1.9K
09:55 46.78 46.78 46.78 46.78 5.3K
09:58 46.79 46.79 46.79 46.79 0.4K
10:00 46.69 46.69 46.64 46.64 2.9K
10:03 46.64 46.64 46.64 46.64 2.3K
10:04 46.66 46.70 46.66 46.70 1.5K
10:05 46.64 46.64 46.64 46.64 0.5K
10:06 46.69 46.70 46.55 46.55 10.8K
10:07 46.50 46.51 46.50 46.51 0.6K
10:08 46.52 46.52 46.52 46.52 2.1K
10:09 46.52 46.52 46.52 46.52 1.1K
10:10 46.50 46.50 46.50 46.50 2.8K
10:12 46.48 46.48 46.45 46.45 2.8K
10:13 46.56 46.56 46.56 46.56 0.5K
10:14 46.49 46.49 46.49 46.49 0.4K
10:15 46.54 46.59 46.54 46.56 2.3K
10:16 46.66 46.71 46.63 46.71 3.0K
10:17 46.76 46.76 46.68 46.68 2.5K
10:18 46.69 46.69 46.66 46.66 0.7K
10:20 46.64 46.64 46.63 46.63 2.1K
10:23 46.72 46.72 46.67 46.71 5.0K
10:25 46.83 46.85 46.83 46.85 1.9K
10:26 46.81 46.86 46.78 46.86 5.3K
10:27 46.79 46.79 46.79 46.79 1.4K
10:28 46.70 46.77 46.70 46.77 3.2K
10:29 46.67 46.67 46.67 46.67 0.8K
10:30 46.66 46.67 46.66 46.67 3.3K
10:31 46.69 46.69 46.69 46.69 1.1K
10:32 46.80 46.80 46.80 46.80 0.2K
10:33 46.81 46.82 46.79 46.82 1.4K
10:34 46.86 46.86 46.86 46.86 2.3K
10:35 46.84 46.84 46.84 46.84 0.3K
10:36 46.86 46.88 46.86 46.88 1.0K
10:39 46.81 46.81 46.81 46.81 1.4K
10:41 46.83 46.87 46.83 46.87 0.7K
10:42 46.81 46.87 46.81 46.87 2.9K
10:43 46.75 46.75 46.75 46.75 2.1K
10:44 46.71 46.77 46.71 46.73 1.8K
10:49 46.57 46.57 46.57 46.57 0.2K
10:50 46.61 46.62 46.61 46.62 1.9K
10:55 46.57 46.58 46.57 46.58 3.2K
10:57 46.51 46.51 46.45 46.45 2.4K
10:58 46.50 46.50 46.50 46.50 1.9K
11:04 46.40 46.40 46.40 46.40 1.7K
11:06 46.43 46.43 46.43 46.43 0.3K
11:07 46.45 46.45 46.45 46.45 0.3K
11:09 46.59 46.59 46.59 46.59 0.3K
11:11 46.52 46.52 46.52 46.52 2.5K
11:12 46.43 46.43 46.43 46.43 0.2K
11:13 46.44 46.44 46.42 46.42 0.7K
11:14 46.30 46.30 46.30 46.30 3.3K
11:17 46.26 46.26 46.26 46.26 1.0K
11:19 46.24 46.24 46.24 46.24 0.2K
11:20 46.23 46.23 46.23 46.23 0.4K
11:21 46.19 46.19 46.19 46.19 1.0K
11:22 46.18 46.18 46.18 46.18 2.0K
11:23 46.13 46.17 46.13 46.17 0.6K
11:26 46.10 46.12 46.10 46.12 6.6K
11:29 46.11 46.11 46.06 46.06 0.8K
11:30 46.14 46.14 46.10 46.10 1.0K
11:31 46.01 46.01 46.01 46.01 3.3K
11:32 46.01 46.01 46.01 46.01 33.0K
11:37 46.06 46.06 46.00 46.00 2.3K
11:38 45.95 45.95 45.95 45.95 5.1K
11:39 45.94 45.94 45.94 45.94 5.1K
11:41 46.09 46.09 46.09 46.09 3.5K
11:43 46.03 46.03 46.03 46.03 0.7K
11:45 45.98 45.98 45.98 45.98 0.7K
11:46 46.05 46.05 46.05 46.05 0.7K
11:47 46.01 46.01 46.01 46.01 0.3K
11:48 46.03 46.03 45.98 45.98 0.5K
11:50 45.97 45.97 45.97 45.97 0.2K
11:51 45.86 45.86 45.85 45.85 2.6K
11:52 45.92 45.92 45.82 45.84 16.6K
11:53 45.87 45.89 45.86 45.89 6.4K
11:54 45.90 46.01 45.85 45.96 16.2K
11:56 45.89 45.89 45.89 45.89 0.2K
11:57 45.91 45.91 45.85 45.85 0.3K
11:58 45.81 45.81 45.81 45.81 0.8K
11:59 45.89 45.89 45.89 45.89 0.3K
12:00 45.98 45.98 45.98 45.98 3.8K
12:03 45.74 45.74 45.66 45.66 2.2K
12:05 45.62 45.62 45.62 45.62 2.6K
12:06 45.68 45.68 45.68 45.68 1.2K
12:08 45.84 45.86 45.84 45.86 2.4K
12:09 45.82 45.83 45.82 45.83 0.8K
12:10 45.75 45.75 45.70 45.75 2.5K
12:11 45.87 45.87 45.87 45.87 3.7K
12:12 45.89 45.89 45.82 45.82 1.0K
12:13 45.77 45.77 45.77 45.77 3.9K
12:14 45.70 45.70 45.70 45.70 0.4K
12:18 45.53 45.53 45.52 45.52 1.0K
12:20 45.51 45.51 45.51 45.51 0.6K
12:21 45.43 45.43 45.43 45.43 1.0K
12:24 45.30 45.38 45.30 45.33 7.7K
12:25 45.30 45.30 45.30 45.30 1.0K
12:28 45.22 45.22 45.22 45.22 0.2K
12:30 45.30 45.36 45.21 45.36 6.2K
12:32 45.51 45.56 45.51 45.56 2.4K
12:34 45.64 45.64 45.62 45.64 2.2K
12:35 45.64 45.66 45.64 45.66 1.4K
12:36 45.64 45.72 45.64 45.72 2.4K
12:40 45.68 45.68 45.68 45.68 0.2K
12:41 45.67 45.67 45.67 45.67 0.4K
12:42 45.78 45.78 45.73 45.73 1.8K
12:44 45.65 45.65 45.65 45.65 1.6K
12:45 45.73 45.73 45.67 45.67 1.9K
12:46 45.55 45.55 45.55 45.55 1.9K
12:47 45.59 45.69 45.57 45.69 2.6K
12:50 45.96 45.98 45.96 45.98 1.7K
12:51 45.90 45.90 45.90 45.90 0.2K
12:52 45.84 45.84 45.84 45.84 45.5K
12:55 45.72 45.72 45.72 45.72 0.7K
12:57 45.77 45.77 45.77 45.77 0.2K
12:58 45.80 45.80 45.80 45.80 1.3K
13:01 45.97 45.97 45.92 45.92 3.0K
13:03 46.21 46.21 46.21 46.21 1.0K
13:04 46.04 46.04 46.04 46.04 0.7K
13:07 45.82 45.82 45.66 45.75 0.9K
13:08 45.77 45.79 45.77 45.79 1.8K
13:10 45.62 45.62 45.62 45.62 0.2K
13:11 45.48 45.48 45.48 45.48 0.5K
13:12 45.39 45.39 45.39 45.39 1.1K
13:14 45.26 45.32 45.26 45.32 1.2K
13:15 45.31 45.33 45.31 45.33 28.2K
13:16 45.36 45.36 45.36 45.36 1.4K
13:17 45.32 45.32 45.30 45.30 0.9K
13:19 45.41 45.41 45.39 45.40 7.7K
13:20 45.36 45.36 45.36 45.36 0.2K
13:21 45.33 45.33 45.33 45.33 0.8K
13:22 45.28 45.28 45.24 45.24 1.5K
13:23 45.39 45.39 45.39 45.39 1.7K
13:25 45.52 45.52 45.52 45.52 0.3K
13:26 45.64 45.64 45.63 45.63 1.3K
13:27 45.69 45.69 45.67 45.67 0.7K
13:28 45.70 45.76 45.68 45.76 4.8K
13:29 45.70 45.70 45.70 45.70 0.4K
13:30 45.74 45.76 45.73 45.73 9.7K
13:31 45.72 45.72 45.72 45.72 18.5K
13:32 45.75 45.75 45.75 45.75 0.7K
13:33 45.89 45.89 45.89 45.89 1.3K
13:34 45.79 45.79 45.71 45.71 1.6K
13:36 45.94 45.94 45.87 45.87 1.9K
13:37 45.96 45.96 45.96 45.96 0.1K
13:38 45.92 45.92 45.92 45.92 1.8K
13:39 45.92 45.92 45.92 45.92 1.6K
13:41 45.89 45.89 45.89 45.89 0.7K
13:42 45.92 45.94 45.92 45.94 1.5K
13:43 45.95 45.95 45.95 45.95 0.3K
13:44 46.03 46.03 46.03 46.03 3.2K
13:47 46.22 46.22 46.22 46.22 1.6K
13:48 46.13 46.13 46.13 46.13 0.2K
13:49 46.08 46.08 46.08 46.08 1.4K
13:51 46.28 46.28 46.12 46.12 2.3K
13:52 46.09 46.09 46.09 46.09 0.8K
13:53 46.01 46.01 46.01 46.01 0.6K
13:54 46.22 46.25 46.22 46.25 5.4K
13:55 46.35 46.35 46.35 46.35 1.9K
13:57 46.30 46.30 46.30 46.30 0.7K
13:58 46.38 46.38 46.38 46.38 1.2K
13:59 46.36 46.38 46.33 46.38 2.2K
14:00 46.30 46.30 46.30 46.30 1.1K
14:02 46.41 46.41 46.41 46.41 0.3K
14:05 46.53 46.56 46.47 46.47 4.8K
14:08 46.37 46.37 46.31 46.31 7.0K
14:11 46.10 46.12 46.06 46.12 5.0K
14:12 46.10 46.10 46.06 46.06 0.6K
14:13 46.04 46.04 46.04 46.04 3.7K
14:16 45.88 45.97 45.88 45.97 2.2K
14:19 46.18 46.18 46.18 46.18 1.4K
14:20 46.13 46.20 46.13 46.19 1.2K
14:22 46.45 46.45 46.39 46.39 1.3K
14:23 46.42 46.42 46.42 46.42 1.0K
14:24 46.43 46.43 46.43 46.43 0.7K
14:25 46.37 46.37 46.37 46.37 1.6K
14:27 46.45 46.45 46.45 46.45 2.9K
14:28 46.45 46.45 46.45 46.45 0.1K
14:29 46.51 46.51 46.51 46.51 3.1K
14:31 46.53 46.65 46.51 46.65 25.5K
14:32 46.61 46.61 46.61 46.61 0.1K
14:33 46.61 46.61 46.60 46.60 1.2K
14:35 46.37 46.37 46.37 46.37 17.3K
14:37 46.37 46.37 46.37 46.37 1.9K
14:38 46.44 46.44 46.44 46.44 2.0K
14:39 46.37 46.37 46.37 46.37 0.9K
14:40 46.47 46.47 46.41 46.41 3.2K
14:43 46.57 46.57 46.57 46.57 0.4K
14:44 46.60 46.60 46.59 46.59 4.1K
14:45 46.53 46.53 46.42 46.42 3.8K
14:46 46.36 46.36 46.36 46.36 1.3K
14:48 46.31 46.31 46.22 46.22 2.8K
14:49 46.23 46.23 46.23 46.23 0.8K
14:50 46.30 46.43 46.30 46.43 3.3K
14:51 46.37 46.39 46.37 46.39 4.6K
14:53 46.22 46.22 46.22 46.22 1.3K
14:54 46.15 46.15 46.12 46.12 0.8K
14:55 46.04 46.04 45.94 46.02 8.9K
14:56 46.08 46.08 46.08 46.08 3.9K
14:57 46.22 46.22 46.20 46.20 0.8K
14:58 46.25 46.25 46.25 46.25 0.3K
14:59 46.22 46.22 46.14 46.14 5.0K
15:00 46.28 46.35 46.28 46.35 3.3K
15:01 46.35 46.36 46.35 46.36 0.5K
15:02 46.32 46.47 46.32 46.38 1.6K
15:03 46.40 46.43 46.40 46.43 35.8K
15:04 46.37 46.41 46.37 46.41 2.5K
15:05 46.42 46.43 46.37 46.37 2.4K
15:06 46.38 46.38 46.30 46.30 2.1K
15:07 46.35 46.35 46.19 46.19 3.8K
15:08 46.09 46.16 46.09 46.16 2.3K
15:10 46.09 46.18 46.03 46.12 54.3K
15:12 46.14 46.14 46.09 46.09 1.9K
15:14 46.13 46.13 46.07 46.12 1.7K
15:15 46.14 46.14 46.14 46.14 0.5K
15:16 46.20 46.20 46.14 46.14 3.5K
15:18 46.23 46.23 46.23 46.23 14.5K
15:19 46.20 46.41 46.20 46.39 5.9K
15:20 46.29 46.33 46.29 46.30 8.6K
15:21 46.45 46.45 46.45 46.45 0.1K
15:23 46.40 46.40 46.33 46.33 17.7K
15:24 46.27 46.27 46.20 46.20 9.3K
15:25 46.25 46.25 46.25 46.25 1.2K
15:26 46.23 46.23 46.23 46.23 0.4K
15:27 46.17 46.17 46.16 46.16 4.0K
15:28 46.14 46.14 46.13 46.13 3.7K
15:29 46.01 46.01 45.89 45.89 7.6K
15:30 45.89 45.89 45.89 45.89 1.2K
15:31 46.07 46.07 46.07 46.07 2.8K
15:32 46.15 46.15 46.15 46.15 0.5K
15:33 46.08 46.15 46.02 46.15 16.1K
15:34 46.09 46.13 46.06 46.10 12.5K
15:35 46.01 46.09 46.00 46.08 6.4K
15:37 45.92 46.01 45.92 46.01 2.7K
15:38 45.96 45.98 45.96 45.98 17.5K
15:39 45.96 45.96 45.87 45.87 8.4K
15:40 45.90 45.90 45.90 45.90 0.4K
15:41 45.82 45.82 45.82 45.82 2.4K
15:42 45.72 45.72 45.69 45.69 0.6K
15:43 45.64 45.69 45.60 45.60 1.4K
15:44 45.60 45.62 45.57 45.62 9.8K
15:45 45.69 45.69 45.67 45.67 2.8K
15:46 45.70 45.70 45.70 45.70 2.7K
15:47 45.87 45.87 45.87 45.87 0.1K
15:48 45.84 45.84 45.83 45.83 0.7K
15:49 45.78 45.83 45.78 45.83 2.0K
15:50 46.00 46.10 46.00 46.10 3.0K
15:51 46.08 46.10 46.08 46.10 1.0K
15:52 46.12 46.12 46.11 46.11 1.6K
15:53 46.17 46.17 46.17 46.17 0.4K
15:54 46.19 46.22 46.18 46.18 3.1K
15:55 46.07 46.07 46.07 46.07 0.9K
15:56 46.10 46.24 46.10 46.24 1.3K
15:57 46.29 46.29 46.29 46.29 0.2K
15:58 46.26 46.26 46.26 46.26 2.8K
15:59 46.24 46.31 46.23 46.31 11.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available