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 50.01 50.01 50.01 50.01 28.3K
09:31 50.12 50.12 50.12 50.12 0.4K
09:32 50.22 50.22 50.15 50.21 2.3K
09:35 50.20 50.29 50.20 50.29 0.6K
09:41 50.13 50.13 50.13 50.13 0.4K
09:43 50.08 50.08 50.08 50.08 0.1K
09:44 50.08 50.13 50.08 50.13 1.0K
09:47 50.15 50.15 50.07 50.07 1.1K
09:48 50.00 50.00 50.00 50.00 0.5K
09:50 50.05 50.05 50.05 50.05 0.1K
09:52 49.99 49.99 49.99 49.99 0.2K
09:54 49.85 49.85 49.85 49.85 0.2K
09:59 49.92 49.92 49.92 49.92 6.8K
10:00 49.86 49.93 49.86 49.93 1.3K
10:03 49.88 49.88 49.88 49.88 0.2K
10:04 49.90 49.90 49.90 49.90 0.3K
10:10 50.09 50.09 50.03 50.03 1.0K
10:13 50.10 50.10 50.10 50.10 0.2K
10:14 50.07 50.07 50.07 50.07 0.2K
10:20 50.20 50.20 50.15 50.15 0.7K
10:21 50.07 50.15 50.07 50.15 0.5K
10:23 50.16 50.16 50.16 50.16 0.2K
10:24 50.12 50.15 50.12 50.15 1.1K
10:25 50.12 50.12 50.12 50.12 0.3K
10:28 50.21 50.21 50.21 50.21 1.9K
10:29 50.22 50.22 50.22 50.22 0.8K
10:30 50.20 50.20 50.20 50.20 0.6K
10:32 50.26 50.26 50.26 50.26 0.8K
10:33 50.22 50.22 50.17 50.21 6.5K
10:34 50.20 50.20 50.20 50.20 0.2K
10:35 50.19 50.19 50.19 50.19 0.4K
10:36 50.19 50.19 50.14 50.14 0.7K
10:38 50.17 50.17 50.14 50.14 0.5K
10:40 50.15 50.15 50.15 50.15 0.4K
10:41 50.15 50.15 50.15 50.15 0.7K
10:42 50.13 50.15 50.12 50.15 1.5K
10:43 50.12 50.12 50.12 50.12 0.1K
10:44 50.15 50.15 50.14 50.14 7.8K
10:46 50.16 50.16 50.16 50.16 6.5K
10:50 50.15 50.15 50.15 50.15 0.2K
10:51 50.18 50.18 50.12 50.12 0.8K
10:52 50.17 50.17 50.17 50.17 0.5K
10:55 50.24 50.24 50.24 50.24 1.7K
10:58 50.19 50.19 50.19 50.19 0.1K
10:59 50.23 50.23 50.23 50.23 0.6K
11:03 50.23 50.23 50.23 50.23 0.4K
11:05 50.26 50.26 50.26 50.26 1.3K
11:06 50.23 50.25 50.23 50.25 1.4K
11:07 50.27 50.28 50.23 50.25 0.7K
11:08 50.28 50.28 50.28 50.28 0.3K
11:09 50.27 50.29 50.23 50.23 3.1K
11:11 50.26 50.27 50.26 50.27 0.2K
11:12 50.28 50.28 50.19 50.19 1.4K
11:13 50.19 50.19 50.19 50.19 1.3K
11:16 50.21 50.21 50.21 50.21 0.7K
11:17 50.24 50.24 50.24 50.24 0.3K
11:20 50.17 50.17 50.17 50.17 1.1K
11:21 50.19 50.19 50.19 50.19 0.3K
11:25 50.08 50.08 50.08 50.08 0.3K
11:26 50.09 50.09 50.08 50.08 0.5K
11:31 50.07 50.09 50.07 50.09 0.6K
11:34 50.15 50.16 50.15 50.16 1.9K
11:36 50.17 50.17 50.17 50.17 0.5K
11:38 50.15 50.19 50.15 50.19 0.4K
11:39 50.18 50.21 50.18 50.21 9.7K
11:47 50.24 50.24 50.24 50.24 0.8K
11:50 50.26 50.27 50.26 50.27 0.6K
11:52 50.22 50.22 50.22 50.22 0.5K
11:54 50.27 50.27 50.26 50.26 0.7K
11:56 50.26 50.30 50.26 50.30 5.0K
11:57 50.28 50.28 50.28 50.28 0.7K
12:01 50.30 50.30 50.30 50.30 1.0K
12:03 50.39 50.39 50.39 50.39 0.3K
12:06 50.46 50.46 50.46 50.46 0.3K
12:07 50.42 50.43 50.42 50.43 0.9K
12:09 50.44 50.44 50.44 50.44 0.5K
12:14 50.53 50.53 50.51 50.53 0.5K
12:15 50.55 50.55 50.55 50.55 0.8K
12:17 50.51 50.51 50.51 50.51 0.4K
12:20 50.55 50.55 50.55 50.55 0.1K
12:22 50.57 50.57 50.57 50.57 3.0K
12:24 50.55 50.55 50.54 50.54 0.5K
12:25 50.53 50.53 50.53 50.53 0.1K
12:26 50.54 50.54 50.50 50.54 1.7K
12:27 50.54 50.54 50.54 50.54 2.2K
12:28 50.51 50.51 50.51 50.51 0.2K
12:29 50.51 50.53 50.51 50.53 0.8K
12:31 50.52 50.58 50.52 50.58 0.4K
12:32 50.55 50.59 50.55 50.59 0.4K
12:33 50.58 50.58 50.58 50.58 0.5K
12:34 50.58 50.58 50.58 50.58 0.5K
12:37 50.62 50.62 50.62 50.62 0.7K
12:40 50.61 50.61 50.61 50.61 1.1K
12:42 50.60 50.60 50.60 50.60 0.5K
12:49 50.58 50.58 50.58 50.58 0.4K
12:51 50.56 50.59 50.56 50.59 0.8K
12:54 50.58 50.58 50.58 50.58 0.8K
12:55 50.55 50.57 50.55 50.57 1.3K
12:56 50.54 50.54 50.54 50.54 0.5K
12:59 50.57 50.57 50.56 50.56 1.2K
13:00 50.54 50.54 50.51 50.52 0.6K
13:04 50.54 50.54 50.54 50.54 1.2K
13:06 50.49 50.49 50.49 50.49 0.4K
13:07 50.50 50.50 50.50 50.50 0.3K
13:11 50.48 50.48 50.48 50.48 0.9K
13:16 50.46 50.46 50.46 50.46 0.3K
13:17 50.46 50.46 50.46 50.46 0.3K
13:18 50.50 50.50 50.50 50.50 0.9K
13:20 50.49 50.50 50.49 50.50 1.2K
13:21 50.54 50.54 50.54 50.54 0.5K
13:26 50.47 50.47 50.47 50.47 0.1K
13:28 50.48 50.48 50.48 50.48 1.0K
13:30 50.51 50.51 50.51 50.51 0.2K
13:31 50.50 50.50 50.50 50.50 1.2K
13:38 50.53 50.53 50.53 50.53 0.9K
13:40 50.54 50.54 50.54 50.54 0.1K
13:41 50.53 50.53 50.53 50.53 0.9K
13:42 50.57 50.57 50.52 50.52 1.3K
13:47 50.54 50.57 50.54 50.57 1.2K
13:48 50.59 50.59 50.59 50.59 0.4K
13:51 50.53 50.54 50.53 50.54 0.3K
13:54 50.55 50.55 50.55 50.55 0.1K
13:55 50.54 50.55 50.54 50.55 0.4K
13:56 50.55 50.55 50.55 50.55 0.2K
13:57 50.56 50.56 50.54 50.54 0.5K
13:58 50.57 50.57 50.57 50.57 0.4K
13:59 50.55 50.55 50.55 50.55 0.4K
14:00 50.57 50.57 50.57 50.57 0.3K
14:01 50.56 50.56 50.56 50.56 0.3K
14:02 50.53 50.53 50.53 50.53 4.4K
14:04 50.57 50.58 50.55 50.58 3.0K
14:05 50.57 50.57 50.57 50.57 0.3K
14:06 50.57 50.57 50.57 50.57 0.2K
14:07 50.54 50.57 50.54 50.57 3.0K
14:08 50.56 50.56 50.56 50.56 0.1K
14:09 50.56 50.56 50.56 50.56 1.5K
14:10 50.55 50.55 50.55 50.55 0.4K
14:11 50.55 50.55 50.55 50.55 3.4K
14:13 50.57 50.57 50.57 50.57 0.3K
14:15 50.58 50.58 50.58 50.58 10.3K
14:16 50.58 50.59 50.58 50.59 1.6K
14:18 50.58 50.59 50.58 50.59 0.3K
14:19 50.58 50.59 50.58 50.59 0.8K
14:20 50.59 50.59 50.56 50.56 0.8K
14:22 50.60 50.60 50.60 50.60 1.7K
14:25 50.60 50.60 50.60 50.60 1.0K
14:27 50.60 50.60 50.60 50.60 0.7K
14:28 50.58 50.58 50.58 50.58 0.5K
14:29 50.60 50.60 50.60 50.60 0.5K
14:30 50.59 50.59 50.59 50.59 1.9K
14:32 50.59 50.59 50.59 50.59 0.5K
14:34 50.61 50.61 50.61 50.61 1.0K
14:35 50.60 50.61 50.60 50.61 1.3K
14:36 50.62 50.64 50.62 50.62 1.9K
14:37 50.61 50.61 50.61 50.61 0.2K
14:38 50.62 50.62 50.62 50.62 0.1K
14:39 50.63 50.63 50.61 50.61 0.6K
14:40 50.61 50.61 50.61 50.61 1.0K
14:41 50.59 50.59 50.59 50.59 4.9K
14:45 50.57 50.57 50.57 50.57 2.8K
14:48 50.53 50.53 50.53 50.53 4.4K
14:49 50.50 50.50 50.50 50.50 0.6K
14:50 50.49 50.49 50.49 50.49 0.5K
14:51 50.49 50.49 50.49 50.49 2.4K
14:56 50.50 50.50 50.50 50.50 0.6K
14:58 50.49 50.49 50.49 50.49 0.2K
14:59 50.50 50.50 50.50 50.50 0.4K
15:00 50.48 50.49 50.48 50.49 1.0K
15:01 50.46 50.49 50.46 50.48 2.1K
15:02 50.50 50.50 50.48 50.49 10.2K
15:04 50.45 50.45 50.45 50.45 0.7K
15:05 50.50 50.50 50.44 50.47 4.1K
15:06 50.47 50.49 50.47 50.49 2.3K
15:07 50.47 50.48 50.47 50.48 0.4K
15:10 50.51 50.51 50.49 50.49 0.6K
15:11 50.51 50.51 50.46 50.46 5.0K
15:12 50.47 50.47 50.47 50.47 0.4K
15:13 50.48 50.48 50.48 50.48 0.1K
15:14 50.49 50.49 50.49 50.49 0.5K
15:17 50.54 50.54 50.54 50.54 0.6K
15:18 50.56 50.56 50.55 50.55 3.0K
15:19 50.54 50.55 50.53 50.55 0.8K
15:20 50.56 50.56 50.56 50.56 0.9K
15:22 50.58 50.58 50.58 50.58 0.9K
15:23 50.59 50.60 50.58 50.58 2.2K
15:27 50.61 50.61 50.61 50.60 1.0K
15:28 50.58 50.58 50.58 50.58 1.0K
15:30 50.55 50.55 50.55 50.55 0.3K
15:31 50.56 50.58 50.56 50.58 2.7K
15:33 50.56 50.56 50.56 50.56 0.9K
15:35 50.52 50.52 50.52 50.52 0.5K
15:36 50.50 50.50 50.50 50.50 1.9K
15:37 50.52 50.52 50.52 50.52 0.1K
15:38 50.52 50.54 50.52 50.52 6.6K
15:39 50.54 50.54 50.54 50.54 0.2K
15:40 50.58 50.58 50.56 50.56 0.6K
15:41 50.58 50.58 50.56 50.57 2.3K
15:42 50.57 50.57 50.57 50.57 0.4K
15:43 50.55 50.55 50.54 50.54 7.8K
15:44 50.58 50.58 50.58 50.58 0.8K
15:45 50.53 50.53 50.53 50.53 1.2K
15:46 50.52 50.52 50.52 50.52 14.9K
15:47 50.51 50.52 50.50 50.50 0.7K
15:48 50.50 50.50 50.50 50.50 0.3K
15:49 50.47 50.49 50.47 50.49 0.6K
15:50 50.50 50.50 50.50 50.50 0.4K
15:51 50.52 50.52 50.52 50.52 0.8K
15:52 50.51 50.53 50.51 50.53 1.6K
15:53 50.51 50.57 50.51 50.57 3.1K
15:54 50.56 50.57 50.56 50.57 2.3K
15:55 50.50 50.50 50.50 50.50 1.3K
15:56 50.50 50.50 50.50 50.50 0.9K
15:57 50.51 50.54 50.51 50.54 1.0K
15:58 50.54 50.54 50.50 50.50 1.2K
15:59 50.50 50.54 50.50 50.54 5.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available