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 47.03 47.03 47.03 47.03 11.6K
09:32 47.02 47.02 47.02 47.02 3.4K
09:33 46.86 46.86 46.86 46.86 1.5K
09:35 46.84 46.84 46.84 46.84 0.3K
09:37 46.75 46.75 46.75 46.75 0.6K
09:38 46.80 46.81 46.80 46.81 3.9K
09:39 46.83 46.83 46.74 46.74 0.5K
09:40 46.91 46.91 46.91 46.91 0.5K
09:46 46.82 46.82 46.82 46.81 0.2K
09:49 46.74 46.74 46.74 46.74 1.0K
09:50 46.81 46.81 46.78 46.78 0.9K
09:51 46.75 46.75 46.75 46.75 0.4K
09:52 46.76 46.76 46.76 46.76 0.5K
09:54 46.77 46.77 46.73 46.73 0.3K
09:55 46.67 46.67 46.67 46.67 0.5K
09:58 46.71 46.71 46.68 46.68 1.8K
10:01 46.51 46.51 46.51 46.51 9.3K
10:02 46.52 46.52 46.52 46.52 0.4K
10:06 46.61 46.61 46.61 46.61 0.9K
10:07 46.52 46.52 46.52 46.52 0.4K
10:09 46.61 46.61 46.52 46.52 1.0K
10:10 46.59 46.59 46.59 46.59 0.5K
10:11 46.63 46.63 46.63 46.63 0.6K
10:12 46.57 46.65 46.57 46.65 0.6K
10:13 46.60 46.61 46.56 46.61 4.9K
10:14 46.60 46.60 46.60 46.60 0.1K
10:15 46.60 46.60 46.60 46.60 1.2K
10:16 46.50 46.50 46.50 46.50 0.1K
10:17 46.50 46.50 46.50 46.50 0.5K
10:20 46.42 46.42 46.42 46.42 1.4K
10:21 46.51 46.51 46.46 46.46 1.1K
10:23 46.47 46.47 46.47 46.47 0.1K
10:24 46.55 46.55 46.55 46.55 3.1K
10:25 46.49 46.49 46.49 46.49 0.6K
10:26 46.52 46.52 46.52 46.52 1.5K
10:28 46.54 46.54 46.51 46.51 1.6K
10:30 46.50 46.52 46.46 46.52 3.8K
10:31 46.49 46.49 46.48 46.48 3.5K
10:32 46.47 46.47 46.47 46.47 0.3K
10:33 46.47 46.47 46.47 46.47 1.2K
10:34 46.48 46.48 46.44 46.44 1.7K
10:35 46.46 46.46 46.46 46.46 0.2K
10:36 46.49 46.49 46.49 46.49 1.0K
10:37 46.50 46.52 46.50 46.52 0.6K
10:38 46.52 46.52 46.52 46.52 2.2K
10:40 46.56 46.60 46.56 46.60 2.2K
10:41 46.62 46.62 46.61 46.61 1.2K
10:42 46.57 46.57 46.57 46.57 0.6K
10:44 46.52 46.52 46.52 46.52 0.5K
10:45 46.45 46.45 46.45 46.45 0.2K
10:46 46.54 46.54 46.51 46.51 0.5K
10:48 46.52 46.52 46.52 46.52 0.6K
10:49 46.45 46.45 46.45 46.45 0.5K
10:50 46.46 46.46 46.46 46.46 0.3K
10:51 46.48 46.48 46.48 46.48 1.5K
10:52 46.48 46.48 46.48 46.48 2.5K
10:54 46.46 46.46 46.43 46.43 1.2K
10:55 46.40 46.40 46.40 46.40 0.1K
10:57 46.38 46.38 46.38 46.38 0.4K
10:58 46.35 46.35 46.35 46.35 2.6K
11:00 46.37 46.40 46.37 46.40 1.8K
11:01 46.39 46.39 46.37 46.37 4.1K
11:03 46.31 46.31 46.31 46.31 1.2K
11:05 46.34 46.38 46.34 46.38 5.2K
11:06 46.35 46.39 46.35 46.39 2.9K
11:07 46.39 46.39 46.38 46.38 3.4K
11:08 46.34 46.36 46.31 46.34 32.3K
11:09 46.34 46.34 46.34 46.34 0.7K
11:10 46.36 46.37 46.36 46.37 0.3K
11:11 46.36 46.36 46.36 46.36 2.2K
11:12 46.35 46.35 46.33 46.33 0.4K
11:13 46.33 46.33 46.33 46.33 0.5K
11:14 46.31 46.31 46.29 46.29 2.2K
11:17 46.31 46.31 46.31 46.31 1.0K
11:18 46.41 46.41 46.41 46.41 0.5K
11:20 46.40 46.40 46.38 46.39 2.0K
11:21 46.37 46.37 46.37 46.37 1.2K
11:23 46.37 46.37 46.37 46.37 0.2K
11:25 46.34 46.37 46.32 46.32 1.5K
11:28 46.30 46.31 46.29 46.29 0.6K
11:29 46.28 46.32 46.28 46.32 1.8K
11:30 46.31 46.31 46.30 46.30 0.5K
11:31 46.32 46.32 46.28 46.28 0.9K
11:34 46.25 46.25 46.25 46.25 0.2K
11:36 46.29 46.29 46.26 46.26 1.0K
11:37 46.27 46.27 46.27 46.27 0.5K
11:38 46.25 46.28 46.25 46.26 4.4K
11:39 46.28 46.28 46.26 46.26 0.3K
11:40 46.27 46.27 46.27 46.27 3.0K
11:41 46.30 46.30 46.27 46.27 0.8K
11:43 46.24 46.24 46.24 46.24 0.4K
11:44 46.18 46.22 46.18 46.22 2.1K
11:45 46.24 46.24 46.21 46.21 0.8K
11:46 46.21 46.21 46.21 46.21 1.8K
11:47 46.17 46.17 46.17 46.17 0.5K
11:48 46.17 46.17 46.16 46.16 4.1K
11:49 46.17 46.17 46.17 46.17 2.3K
11:51 46.16 46.18 46.16 46.18 0.6K
11:52 46.16 46.16 46.16 46.16 0.2K
11:53 46.19 46.19 46.19 46.19 3.5K
11:54 46.15 46.15 46.15 46.15 0.3K
11:55 46.11 46.11 46.11 46.11 0.3K
11:56 46.17 46.17 46.14 46.16 0.7K
11:57 46.14 46.17 46.14 46.17 1.1K
11:58 46.14 46.16 46.14 46.16 2.0K
11:59 46.14 46.14 46.14 46.14 0.4K
12:00 46.17 46.17 46.17 46.17 0.3K
12:01 46.19 46.19 46.19 46.19 1.2K
12:03 46.19 46.19 46.19 46.19 0.4K
12:04 46.20 46.21 46.20 46.21 0.4K
12:05 46.19 46.20 46.19 46.20 3.5K
12:06 46.22 46.23 46.20 46.23 2.3K
12:07 46.23 46.23 46.23 46.23 0.6K
12:09 46.26 46.26 46.26 46.26 0.9K
12:10 46.26 46.26 46.24 46.24 0.6K
12:12 46.25 46.27 46.25 46.27 1.6K
12:14 46.27 46.32 46.27 46.32 0.9K
12:16 46.27 46.28 46.26 46.26 4.2K
12:18 46.25 46.25 46.25 46.25 0.6K
12:19 46.24 46.24 46.24 46.24 0.3K
12:21 46.30 46.30 46.30 46.30 0.2K
12:24 46.28 46.28 46.28 46.28 0.5K
12:25 46.26 46.30 46.26 46.30 1.1K
12:26 46.27 46.27 46.27 46.27 0.4K
12:27 46.24 46.25 46.24 46.25 0.6K
12:28 46.25 46.26 46.25 46.26 0.5K
12:29 46.27 46.27 46.27 46.27 0.4K
12:30 46.28 46.28 46.28 46.28 1.7K
12:31 46.32 46.32 46.32 46.32 1.3K
12:32 46.35 46.36 46.35 46.36 1.9K
12:33 46.36 46.36 46.36 46.36 0.6K
12:34 46.34 46.34 46.31 46.31 0.5K
12:36 46.35 46.37 46.35 46.37 1.4K
12:37 46.38 46.38 46.38 46.38 0.3K
12:39 46.38 46.38 46.36 46.36 5.0K
12:40 46.39 46.39 46.39 46.39 0.9K
12:44 46.37 46.37 46.37 46.37 0.4K
12:45 46.39 46.39 46.39 46.39 0.2K
12:46 46.36 46.36 46.36 46.36 0.5K
12:48 46.31 46.31 46.30 46.30 0.4K
12:51 46.28 46.28 46.28 46.28 0.1K
12:53 46.22 46.22 46.22 46.22 0.6K
12:55 46.23 46.23 46.23 46.23 0.2K
13:00 46.18 46.19 46.16 46.19 23.4K
13:01 46.19 46.22 46.19 46.22 2.7K
13:04 46.12 46.12 46.12 46.12 0.6K
13:06 46.14 46.14 46.14 46.14 0.3K
13:07 46.11 46.11 46.11 46.11 0.3K
13:12 46.12 46.12 46.07 46.07 0.5K
13:13 46.10 46.10 46.10 46.10 0.7K
13:14 46.04 46.09 46.04 46.09 2.4K
13:15 46.10 46.10 46.10 46.10 0.2K
13:17 46.09 46.09 46.09 46.09 0.5K
13:19 46.11 46.14 46.11 46.14 2.5K
13:20 46.14 46.14 46.11 46.11 1.5K
13:21 46.15 46.16 46.14 46.14 0.5K
13:22 46.17 46.17 46.17 46.17 0.4K
13:23 46.18 46.18 46.17 46.17 1.0K
13:24 46.16 46.16 46.14 46.14 2.7K
13:25 46.10 46.10 46.10 46.10 0.3K
13:26 46.11 46.11 46.11 46.11 0.3K
13:27 46.10 46.13 46.10 46.13 1.3K
13:28 46.11 46.11 46.11 46.11 0.8K
13:31 46.15 46.18 46.15 46.18 1.6K
13:32 46.15 46.15 46.15 46.15 0.3K
13:33 46.13 46.15 46.11 46.11 2.6K
13:35 46.10 46.12 46.10 46.11 1.0K
13:36 46.12 46.12 46.10 46.10 0.3K
13:37 46.11 46.11 46.11 46.11 0.7K
13:39 46.09 46.09 46.09 46.09 0.3K
13:43 46.09 46.09 46.09 46.09 0.1K
13:44 46.05 46.05 46.05 46.05 0.4K
13:46 46.12 46.12 46.11 46.11 0.8K
13:47 46.12 46.12 46.09 46.09 0.8K
13:51 46.11 46.11 46.11 46.11 0.3K
13:54 46.13 46.13 46.13 46.13 0.7K
13:56 46.11 46.11 46.09 46.09 0.9K
13:57 46.09 46.09 46.09 46.09 0.2K
13:58 46.04 46.05 46.04 46.05 0.4K
14:00 46.01 46.05 46.01 46.04 0.6K
14:02 46.06 46.06 46.06 46.06 0.2K
14:03 46.07 46.09 46.07 46.09 2.4K
14:04 46.11 46.11 46.09 46.09 1.5K
14:05 46.05 46.08 46.05 46.08 0.5K
14:06 46.10 46.12 46.10 46.12 1.6K
14:07 46.13 46.13 46.11 46.11 0.7K
14:08 46.09 46.09 46.09 46.09 0.3K
14:09 46.10 46.10 46.10 46.10 0.1K
14:10 46.12 46.12 46.09 46.09 1.3K
14:11 46.11 46.12 46.11 46.12 2.5K
14:12 46.14 46.14 46.14 46.14 1.0K
14:13 46.13 46.16 46.12 46.16 2.0K
14:14 46.08 46.16 46.08 46.16 0.3K
14:16 46.13 46.15 46.13 46.15 4.0K
14:17 46.17 46.17 46.17 46.17 0.8K
14:18 46.16 46.16 46.16 46.16 0.5K
14:20 46.16 46.16 46.15 46.15 0.8K
14:22 46.12 46.19 46.12 46.19 2.1K
14:24 46.18 46.18 46.18 46.18 4.3K
14:29 46.14 46.14 46.14 46.14 0.3K
14:30 46.18 46.19 46.18 46.19 2.5K
14:31 46.21 46.21 46.21 46.21 1.9K
14:32 46.21 46.22 46.16 46.22 6.2K
14:33 46.20 46.20 46.20 46.20 3.2K
14:34 46.19 46.20 46.18 46.18 8.3K
14:35 46.21 46.23 46.21 46.23 1.9K
14:36 46.25 46.25 46.21 46.21 0.5K
14:37 46.19 46.19 46.17 46.17 0.5K
14:38 46.19 46.19 46.19 46.19 0.3K
14:39 46.20 46.20 46.19 46.19 1.0K
14:40 46.21 46.21 46.17 46.17 0.2K
14:41 46.17 46.17 46.13 46.13 1.2K
14:43 46.17 46.17 46.13 46.13 1.3K
14:44 46.15 46.16 46.15 46.15 14.2K
14:45 46.14 46.16 46.13 46.13 1.1K
14:46 46.17 46.17 46.15 46.15 2.8K
14:50 46.16 46.16 46.16 46.16 0.8K
14:51 46.15 46.15 46.13 46.13 1.9K
14:52 46.11 46.13 46.10 46.13 0.6K
14:54 46.13 46.13 46.11 46.11 1.4K
14:56 46.09 46.12 46.09 46.10 2.4K
14:57 46.11 46.11 46.11 46.11 4.5K
14:58 46.10 46.10 46.04 46.05 0.9K
14:59 46.12 46.12 46.12 46.12 0.8K
15:00 46.09 46.15 46.09 46.15 1.0K
15:01 46.18 46.21 46.16 46.19 2.6K
15:02 46.17 46.23 46.17 46.23 8.0K
15:03 46.20 46.22 46.20 46.22 0.6K
15:04 46.18 46.18 46.18 46.18 1.2K
15:05 46.20 46.26 46.20 46.26 0.9K
15:06 46.23 46.23 46.23 46.23 0.1K
15:08 46.21 46.21 46.21 46.21 0.4K
15:09 46.26 46.26 46.24 46.24 3.1K
15:10 46.25 46.25 46.25 46.25 7.6K
15:11 46.24 46.26 46.24 46.24 5.6K
15:12 46.26 46.28 46.26 46.28 1.1K
15:13 46.26 46.27 46.26 46.27 0.6K
15:14 46.25 46.25 46.24 46.24 1.1K
15:15 46.26 46.27 46.26 46.27 1.9K
15:16 46.28 46.28 46.26 46.26 2.8K
15:17 46.28 46.28 46.28 46.28 0.5K
15:18 46.25 46.29 46.25 46.29 9.1K
15:19 46.29 46.29 46.29 46.29 0.5K
15:20 46.30 46.31 46.30 46.31 1.0K
15:21 46.29 46.32 46.29 46.31 4.2K
15:22 46.30 46.31 46.30 46.31 1.3K
15:23 46.25 46.25 46.25 46.25 6.1K
15:25 46.31 46.31 46.26 46.30 5.7K
15:26 46.29 46.29 46.29 46.29 0.2K
15:27 46.32 46.32 46.26 46.26 20.6K
15:28 46.30 46.31 46.27 46.27 0.6K
15:29 46.26 46.26 46.26 46.26 0.4K
15:30 46.32 46.32 46.28 46.28 1.7K
15:31 46.30 46.32 46.29 46.32 25.3K
15:32 46.34 46.34 46.33 46.33 0.9K
15:33 46.30 46.30 46.30 46.30 0.5K
15:34 46.31 46.31 46.30 46.31 5.4K
15:35 46.28 46.34 46.28 46.34 0.9K
15:36 46.34 46.37 46.33 46.37 11.8K
15:37 46.38 46.45 46.38 46.43 3.6K
15:38 46.40 46.41 46.40 46.41 0.3K
15:39 46.39 46.40 46.36 46.40 1.4K
15:40 46.38 46.41 46.38 46.40 1.4K
15:41 46.41 46.41 46.38 46.38 1.1K
15:42 46.37 46.37 46.37 46.37 1.6K
15:43 46.42 46.42 46.39 46.39 0.6K
15:44 46.38 46.38 46.38 46.38 2.2K
15:45 46.41 46.41 46.41 46.41 0.4K
15:46 46.41 46.43 46.40 46.40 2.9K
15:48 46.40 46.40 46.40 46.40 0.2K
15:49 46.44 46.47 46.43 46.47 1.6K
15:50 46.41 46.46 46.41 46.44 3.4K
15:51 46.45 46.48 46.44 46.46 4.5K
15:52 46.43 46.44 46.41 46.41 3.2K
15:53 46.44 46.44 46.44 46.44 0.5K
15:54 46.47 46.47 46.47 46.47 0.9K
15:55 46.48 46.48 46.47 46.47 6.8K
15:56 46.47 46.47 46.47 46.47 1.2K
15:57 46.49 46.50 46.49 46.50 3.2K
15:58 46.52 46.52 46.51 46.51 2.2K
15:59 46.49 46.51 46.45 46.51 7.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available