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 46.23 46.23 46.23 46.23 7.2K
09:31 46.08 46.08 46.08 46.08 0.4K
09:33 45.75 45.75 45.75 45.75 6.2K
09:36 46.04 46.04 46.03 46.03 1.8K
09:37 45.92 45.92 45.92 45.92 0.4K
09:38 46.00 46.00 45.98 45.98 1.4K
09:39 46.01 46.01 46.01 46.01 0.5K
09:40 46.02 46.02 46.02 46.02 1.7K
09:42 45.95 45.95 45.95 45.95 1.9K
09:45 46.22 46.22 46.22 46.22 0.6K
09:49 46.36 46.36 46.28 46.30 4.7K
09:50 46.15 46.15 46.15 46.15 0.6K
09:52 46.13 46.25 46.13 46.25 1.3K
09:53 46.11 46.11 46.11 46.11 0.8K
09:55 46.31 46.31 46.25 46.25 1.0K
09:58 46.21 46.21 46.21 46.21 1.0K
10:00 46.04 46.04 46.04 46.04 0.3K
10:01 45.92 45.92 45.92 45.92 0.2K
10:02 45.94 45.94 45.94 45.94 0.8K
10:03 45.88 45.94 45.88 45.94 0.5K
10:04 45.98 45.98 45.98 45.98 1.2K
10:05 45.90 45.95 45.90 45.95 1.6K
10:06 45.97 45.97 45.97 45.97 0.7K
10:08 46.33 46.33 46.23 46.23 0.7K
10:12 45.93 45.93 45.93 45.93 1.6K
10:14 45.90 45.90 45.90 45.90 0.1K
10:15 45.98 46.00 45.98 46.00 1.7K
10:19 45.77 45.77 45.77 45.77 4.0K
10:24 45.51 45.62 45.51 45.62 1.0K
10:25 45.57 45.57 45.57 45.57 0.1K
10:26 45.55 45.55 45.55 45.55 0.4K
10:29 45.45 45.47 45.45 45.47 1.8K
10:30 45.50 45.50 45.50 45.50 1.1K
10:31 45.56 45.56 45.53 45.53 3.3K
10:32 45.65 45.65 45.56 45.56 5.7K
10:33 45.62 45.67 45.62 45.66 1.2K
10:34 45.68 45.68 45.68 45.68 0.9K
10:35 45.74 45.74 45.72 45.72 0.8K
10:36 45.72 45.72 45.68 45.68 1.0K
10:38 45.58 45.62 45.58 45.62 0.4K
10:39 45.65 45.65 45.65 45.65 0.6K
10:41 45.63 45.63 45.60 45.60 1.3K
10:43 45.61 45.61 45.61 45.61 2.0K
10:44 45.69 45.69 45.69 45.69 0.2K
10:45 45.76 45.79 45.76 45.79 0.5K
10:46 45.78 45.79 45.78 45.79 1.3K
10:49 45.83 45.83 45.75 45.75 2.1K
10:51 45.66 45.66 45.66 45.66 0.2K
10:53 45.70 45.70 45.70 45.70 5.7K
10:54 45.65 45.65 45.65 45.65 0.1K
10:56 45.57 45.57 45.57 45.57 1.0K
10:57 45.60 45.60 45.60 45.60 3.1K
10:59 45.58 45.58 45.58 45.58 0.6K
11:00 45.69 45.85 45.69 45.85 2.0K
11:01 45.64 45.64 45.64 45.64 1.2K
11:03 45.65 45.65 45.65 45.65 0.1K
11:04 45.56 45.56 45.56 45.56 0.1K
11:05 45.49 45.56 45.49 45.56 1.1K
11:07 45.48 45.48 45.48 45.48 0.2K
11:08 45.56 45.59 45.53 45.59 1.9K
11:09 45.52 45.59 45.52 45.59 0.9K
11:10 45.58 45.58 45.58 45.58 0.1K
11:11 45.44 45.44 45.44 45.44 0.9K
11:12 45.55 45.55 45.55 45.55 1.0K
11:13 45.50 45.50 45.50 45.50 1.0K
11:14 45.46 45.48 45.46 45.46 1.9K
11:15 45.42 45.42 45.42 45.42 0.3K
11:16 45.48 45.48 45.46 45.46 1.5K
11:17 45.40 45.40 45.40 45.40 0.2K
11:18 45.44 45.44 45.44 45.44 9.3K
11:20 45.44 45.44 45.43 45.43 0.9K
11:21 45.47 45.47 45.47 45.47 0.2K
11:22 45.47 45.49 45.44 45.44 0.6K
11:23 45.39 45.39 45.39 45.39 0.3K
11:24 45.35 45.38 45.35 45.36 0.6K
11:26 45.51 45.51 45.47 45.47 20.0K
11:27 45.40 45.40 45.40 45.40 0.2K
11:29 45.53 45.53 45.53 45.53 1.1K
11:31 45.56 45.56 45.56 45.56 1.5K
11:32 45.53 45.53 45.53 45.53 1.5K
11:33 45.54 45.54 45.51 45.51 0.6K
11:35 45.47 45.47 45.47 45.47 0.4K
11:36 45.58 45.58 45.58 45.58 0.2K
11:37 45.56 45.56 45.56 45.56 0.2K
11:38 45.53 45.53 45.53 45.53 0.3K
11:39 45.60 45.68 45.60 45.68 6.2K
11:40 45.63 45.67 45.63 45.67 1.7K
11:41 45.56 45.56 45.56 45.56 1.5K
11:42 45.53 45.61 45.53 45.61 49.1K
11:44 45.63 45.64 45.63 45.63 1.0K
11:45 45.67 45.67 45.67 45.67 1.8K
11:46 45.60 45.60 45.60 45.60 0.5K
11:49 45.67 45.67 45.67 45.67 0.2K
11:50 45.69 45.69 45.69 45.69 0.3K
11:51 45.65 45.65 45.64 45.64 0.5K
11:53 45.69 45.69 45.69 45.69 0.3K
11:55 45.63 45.68 45.63 45.66 0.6K
11:56 45.69 45.69 45.69 45.69 0.1K
11:57 45.74 45.74 45.74 45.74 0.2K
11:58 45.76 45.76 45.76 45.75 0.3K
12:00 45.72 45.74 45.72 45.74 1.1K
12:01 45.66 45.66 45.66 45.66 3.0K
12:02 45.69 45.69 45.69 45.69 0.1K
12:03 45.72 45.72 45.72 45.72 0.7K
12:04 45.74 45.74 45.74 45.74 0.4K
12:05 45.72 45.72 45.72 45.72 4.3K
12:07 45.83 45.83 45.79 45.80 1.7K
12:08 45.77 45.77 45.72 45.72 0.6K
12:09 45.76 45.76 45.76 45.75 2.0K
12:10 45.81 45.81 45.81 45.81 0.5K
12:12 45.85 45.85 45.85 45.85 9.7K
12:13 45.85 45.85 45.85 45.85 6.7K
12:14 45.83 45.85 45.83 45.85 0.3K
12:16 45.85 45.85 45.85 45.85 0.1K
12:17 45.93 45.93 45.90 45.90 0.3K
12:19 45.95 45.95 45.95 45.95 0.7K
12:20 45.88 45.90 45.88 45.90 6.5K
12:21 45.87 45.87 45.87 45.87 0.2K
12:22 45.91 45.91 45.91 45.91 10.6K
12:23 45.85 45.85 45.85 45.85 2.8K
12:25 45.78 45.78 45.78 45.78 0.1K
12:26 45.76 45.76 45.76 45.76 0.2K
12:27 45.77 45.77 45.77 45.77 0.1K
12:28 45.80 45.84 45.80 45.84 0.8K
12:29 45.80 45.80 45.80 45.80 0.4K
12:30 45.87 45.87 45.85 45.85 9.7K
12:31 45.90 45.90 45.90 45.90 14.3K
12:32 45.99 45.99 45.96 45.99 15.4K
12:33 45.97 45.99 45.97 45.99 4.2K
12:34 46.01 46.01 46.01 46.01 0.4K
12:36 46.08 46.14 46.08 46.14 2.5K
12:37 46.19 46.21 46.19 46.21 1.4K
12:38 46.11 46.11 46.11 46.11 0.9K
12:40 46.22 46.22 46.22 46.22 0.3K
12:41 46.19 46.19 46.19 46.19 0.2K
12:43 46.25 46.25 46.25 46.25 0.1K
12:44 46.32 46.32 46.32 46.32 0.9K
12:45 46.28 46.28 46.28 46.28 1.0K
12:46 46.21 46.21 46.21 46.21 0.5K
12:48 46.32 46.32 46.32 46.32 0.1K
12:49 46.35 46.35 46.34 46.34 1.1K
12:50 46.30 46.30 46.30 46.30 0.2K
12:51 46.30 46.30 46.25 46.27 2.1K
12:52 46.20 46.27 46.20 46.27 0.2K
12:53 46.30 46.30 46.30 46.30 3.6K
12:54 46.28 46.28 46.26 46.26 3.6K
12:56 46.29 46.29 46.25 46.25 0.5K
12:57 46.26 46.30 46.26 46.30 2.3K
12:59 46.31 46.31 46.31 46.31 0.2K
13:00 46.24 46.24 46.24 46.24 1.2K
13:01 46.24 46.24 46.24 46.24 0.3K
13:02 46.21 46.28 46.21 46.28 1.0K
13:03 46.29 46.29 46.29 46.29 1.9K
13:04 46.35 46.35 46.35 46.35 1.2K
13:05 46.30 46.34 46.30 46.34 1.5K
13:06 46.44 46.44 46.44 46.44 1.3K
13:07 46.41 46.41 46.41 46.41 0.3K
13:08 46.37 46.37 46.37 46.37 0.1K
13:09 46.31 46.31 46.31 46.31 2.2K
13:13 46.27 46.27 46.27 46.27 0.3K
13:16 46.34 46.34 46.32 46.34 0.8K
13:19 46.17 46.18 46.14 46.18 0.9K
13:20 46.20 46.20 46.17 46.17 1.0K
13:21 46.26 46.27 46.26 46.27 1.5K
13:22 46.39 46.39 46.35 46.35 4.1K
13:23 46.30 46.30 46.30 46.30 5.8K
13:24 46.23 46.23 46.23 46.23 6.6K
13:25 46.23 46.23 46.23 46.23 0.7K
13:26 46.23 46.23 46.23 46.23 5.2K
13:28 46.13 46.13 46.13 46.13 1.3K
13:29 46.12 46.21 46.12 46.21 0.4K
13:30 46.21 46.21 46.20 46.20 0.4K
13:31 46.14 46.14 46.11 46.11 0.8K
13:34 46.10 46.13 46.10 46.13 1.7K
13:35 46.18 46.18 46.18 46.18 4.4K
13:36 46.13 46.25 46.13 46.25 42.5K
13:37 46.28 46.33 46.28 46.31 3.5K
13:38 46.25 46.25 46.25 46.25 1.7K
13:40 46.42 46.42 46.42 46.42 26.2K
13:43 46.78 46.80 46.78 46.80 0.9K
13:45 46.78 46.78 46.75 46.75 0.9K
13:46 46.69 46.69 46.64 46.64 82.2K
13:47 46.68 46.72 46.66 46.72 5.0K
13:48 46.70 46.74 46.70 46.74 1.0K
13:49 46.78 46.78 46.74 46.74 1.3K
13:50 46.73 46.73 46.73 46.73 0.2K
13:51 46.79 46.79 46.79 46.79 1.3K
13:52 46.84 46.84 46.84 46.84 5.3K
13:53 46.88 46.88 46.88 46.88 0.4K
13:54 46.92 46.92 46.92 46.92 0.7K
13:55 46.82 46.83 46.81 46.83 2.7K
13:56 46.77 46.77 46.77 46.77 0.9K
13:57 46.72 46.73 46.72 46.73 3.1K
13:58 46.71 46.72 46.71 46.72 0.9K
14:00 46.71 46.71 46.67 46.67 0.4K
14:03 46.70 46.70 46.70 46.70 2.1K
14:05 46.65 46.65 46.65 46.65 0.4K
14:06 46.60 46.63 46.57 46.63 8.0K
14:08 46.59 46.59 46.59 46.59 1.3K
14:09 46.61 46.61 46.61 46.61 0.9K
14:10 46.57 46.57 46.57 46.57 0.2K
14:12 46.58 46.58 46.58 46.58 0.3K
14:13 46.54 46.54 46.54 46.54 0.2K
14:15 46.55 46.55 46.55 46.55 0.2K
14:16 46.55 46.58 46.55 46.58 1.9K
14:17 46.57 46.57 46.53 46.53 0.7K
14:18 46.49 46.52 46.49 46.52 1.4K
14:21 46.41 46.41 46.41 46.41 0.7K
14:27 46.40 46.40 46.36 46.36 7.9K
14:29 46.40 46.40 46.40 46.40 0.2K
14:30 46.52 46.52 46.52 46.52 1.5K
14:31 46.47 46.47 46.44 46.44 0.9K
14:32 46.44 46.47 46.44 46.47 1.1K
14:33 46.49 46.49 46.49 46.49 1.2K
14:34 46.45 46.48 46.45 46.48 0.4K
14:35 46.47 46.47 46.47 46.47 2.8K
14:39 46.50 46.50 46.50 46.50 0.3K
14:40 46.59 46.61 46.55 46.61 0.7K
14:41 46.59 46.59 46.59 46.59 0.4K
14:42 46.47 46.52 46.47 46.52 14.5K
14:43 46.50 46.50 46.50 46.50 0.4K
14:45 46.52 46.58 46.52 46.58 1.9K
14:46 46.55 46.56 46.55 46.56 0.5K
14:48 46.60 46.60 46.60 46.60 0.3K
14:51 46.55 46.57 46.51 46.51 1.9K
14:53 46.56 46.56 46.53 46.56 1.0K
14:55 46.57 46.61 46.57 46.61 2.5K
14:56 46.57 46.57 46.57 46.57 1.5K
14:57 46.50 46.50 46.50 46.50 4.0K
15:00 46.46 46.47 46.46 46.47 4.5K
15:01 46.48 46.50 46.48 46.49 4.5K
15:02 46.60 46.60 46.60 46.60 0.3K
15:03 46.64 46.64 46.64 46.64 5.1K
15:04 46.61 46.61 46.61 46.61 5.2K
15:05 46.59 46.59 46.59 46.59 1.8K
15:06 46.58 46.58 46.58 46.58 9.9K
15:07 46.73 46.73 46.73 46.73 0.5K
15:08 46.73 46.73 46.73 46.73 0.7K
15:09 46.75 46.75 46.75 46.75 0.2K
15:10 46.67 46.73 46.64 46.69 1.8K
15:11 46.74 46.77 46.71 46.77 9.7K
15:12 46.74 46.74 46.74 46.74 1.0K
15:13 46.77 46.77 46.77 46.77 0.2K
15:14 46.77 46.78 46.74 46.78 12.6K
15:15 46.71 46.71 46.71 46.71 0.9K
15:16 46.73 46.73 46.73 46.73 12.0K
15:17 46.68 46.70 46.68 46.69 10.1K
15:18 46.66 46.67 46.66 46.67 3.6K
15:19 46.72 46.77 46.72 46.77 0.7K
15:20 46.77 46.77 46.73 46.73 2.3K
15:22 46.80 46.80 46.74 46.78 6.3K
15:23 46.85 46.85 46.85 46.85 0.3K
15:24 46.79 46.79 46.79 46.79 0.3K
15:26 46.74 46.75 46.74 46.75 5.1K
15:27 46.80 46.80 46.80 46.80 0.8K
15:29 46.71 46.71 46.71 46.71 0.1K
15:30 46.69 46.69 46.69 46.69 5.2K
15:31 46.75 46.75 46.75 46.75 0.2K
15:32 46.70 46.74 46.70 46.74 6.4K
15:33 46.71 46.77 46.71 46.77 0.9K
15:34 46.74 46.75 46.73 46.75 9.8K
15:35 46.67 46.67 46.67 46.67 2.4K
15:36 46.67 46.69 46.67 46.68 2.0K
15:38 46.61 46.69 46.61 46.69 0.6K
15:39 46.66 46.71 46.66 46.71 6.9K
15:40 46.70 46.70 46.68 46.69 40.0K
15:41 46.66 46.71 46.63 46.71 4.4K
15:42 46.67 46.67 46.67 46.67 15.3K
15:43 46.68 46.69 46.68 46.69 0.4K
15:44 46.67 46.72 46.67 46.72 0.5K
15:46 46.70 46.76 46.70 46.75 13.5K
15:47 46.74 46.75 46.72 46.75 8.1K
15:48 46.76 46.76 46.76 46.76 1.6K
15:51 46.72 46.77 46.70 46.73 4.8K
15:54 46.76 46.76 46.76 46.76 0.6K
15:55 46.77 46.77 46.77 46.77 4.2K
15:56 46.81 46.81 46.81 46.81 4.4K
15:57 46.78 46.78 46.78 46.78 2.9K
15:58 46.77 46.77 46.77 46.77 1.2K
15:59 46.76 46.78 46.76 46.78 4.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available