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 50.08 50.08 50.08 50.08 5.1K
09:31 50.00 50.12 50.00 50.12 1.4K
09:40 50.19 50.19 50.19 50.19 0.5K
09:44 50.25 50.25 50.18 50.18 1.5K
09:46 50.19 50.19 50.19 50.19 0.1K
09:47 50.12 50.12 50.12 50.12 2.0K
09:54 50.10 50.10 50.10 50.10 0.1K
09:58 50.25 50.25 50.25 50.25 1.1K
10:00 50.28 50.28 50.28 50.28 0.4K
10:01 50.33 50.33 50.33 50.33 1.0K
10:03 50.30 50.30 50.30 50.30 4.3K
10:04 50.32 50.32 50.32 50.32 0.3K
10:05 50.27 50.27 50.27 50.27 4.2K
10:11 50.28 50.34 50.28 50.34 0.8K
10:12 50.32 50.32 50.32 50.32 0.6K
10:13 50.34 50.34 50.34 50.34 0.5K
10:18 50.33 50.38 50.33 50.38 2.4K
10:19 50.40 50.40 50.40 50.40 0.3K
10:21 50.41 50.41 50.39 50.41 2.1K
10:22 50.40 50.40 50.40 50.40 0.4K
10:24 50.40 50.40 50.31 50.31 7.9K
10:25 50.38 50.38 50.37 50.37 0.4K
10:28 50.42 50.42 50.38 50.38 0.7K
10:29 50.45 50.48 50.45 50.48 2.7K
10:31 50.48 50.48 50.48 50.48 0.8K
10:33 50.50 50.50 50.50 50.50 0.7K
10:34 50.48 50.52 50.48 50.52 1.4K
10:37 50.54 50.54 50.54 50.54 2.2K
10:38 50.58 50.58 50.58 50.58 1.8K
10:40 50.54 50.61 50.54 50.61 0.7K
10:41 50.61 50.61 50.61 50.61 0.4K
10:43 50.59 50.59 50.58 50.58 0.6K
10:44 50.60 50.60 50.60 50.60 0.8K
10:45 50.59 50.59 50.59 50.59 0.2K
10:46 50.63 50.63 50.63 50.63 0.4K
10:50 50.57 50.57 50.48 50.48 1.5K
10:51 50.49 50.49 50.48 50.48 1.8K
10:59 50.52 50.56 50.52 50.56 0.3K
11:01 50.57 50.57 50.57 50.57 0.5K
11:02 50.59 50.59 50.59 50.59 0.9K
11:06 50.60 50.60 50.60 50.60 0.6K
11:07 50.57 50.57 50.57 50.57 0.6K
11:08 50.58 50.58 50.58 50.58 0.5K
11:09 50.60 50.62 50.60 50.62 4.3K
11:10 50.58 50.58 50.58 50.57 0.6K
11:11 50.59 50.59 50.59 50.59 0.5K
11:13 50.55 50.55 50.55 50.55 0.3K
11:15 50.53 50.53 50.53 50.53 0.6K
11:16 50.49 50.52 50.49 50.52 1.8K
11:18 50.54 50.54 50.54 50.54 0.3K
11:22 50.56 50.57 50.56 50.57 0.3K
11:24 50.62 50.62 50.62 50.62 0.8K
11:28 50.57 50.57 50.57 50.57 0.2K
11:30 50.60 50.60 50.60 50.60 2.0K
11:31 50.58 50.58 50.58 50.58 0.2K
11:32 50.55 50.55 50.55 50.55 0.3K
11:33 50.54 50.54 50.54 50.54 0.2K
11:34 50.53 50.53 50.53 50.53 0.4K
11:35 50.52 50.52 50.52 50.52 3.1K
11:37 50.51 50.51 50.51 50.51 1.7K
11:44 50.52 50.52 50.52 50.51 0.2K
11:45 50.53 50.53 50.52 50.52 1.7K
11:46 50.55 50.56 50.54 50.56 2.3K
11:48 50.52 50.56 50.52 50.56 0.6K
11:51 50.61 50.61 50.61 50.61 0.6K
11:52 50.60 50.60 50.60 50.60 0.1K
11:57 50.58 50.58 50.58 50.58 0.2K
11:59 50.61 50.61 50.61 50.61 0.2K
12:00 50.61 50.61 50.61 50.61 0.9K
12:06 50.62 50.62 50.62 50.62 1.9K
12:12 50.58 50.58 50.58 50.58 3.0K
12:13 50.60 50.61 50.59 50.59 2.3K
12:16 50.58 50.58 50.58 50.58 0.2K
12:17 50.58 50.58 50.58 50.58 0.2K
12:18 50.55 50.55 50.55 50.55 3.4K
12:19 50.61 50.61 50.61 50.61 0.7K
12:23 50.58 50.58 50.58 50.58 0.2K
12:24 50.61 50.61 50.61 50.61 1.1K
12:28 50.54 50.54 50.54 50.54 2.3K
12:31 50.56 50.56 50.55 50.55 0.4K
12:32 50.61 50.61 50.61 50.61 11.2K
12:33 50.58 50.58 50.58 50.58 1.9K
12:35 50.59 50.60 50.59 50.60 1.5K
12:46 50.58 50.58 50.58 50.58 0.3K
12:47 50.55 50.55 50.55 50.55 2.0K
12:48 50.57 50.58 50.57 50.58 1.8K
12:50 50.56 50.58 50.56 50.56 0.5K
12:52 50.56 50.56 50.56 50.56 2.0K
13:00 50.52 50.52 50.52 50.52 0.2K
13:01 50.54 50.54 50.54 50.54 0.2K
13:02 50.50 50.50 50.50 50.50 0.3K
13:05 50.53 50.53 50.53 50.53 0.6K
13:09 50.51 50.51 50.51 50.51 0.3K
13:10 50.49 50.49 50.49 50.49 0.5K
13:11 50.52 50.52 50.52 50.52 0.6K
13:13 50.50 50.50 50.49 50.49 1.7K
13:18 50.49 50.49 50.44 50.44 1.4K
13:20 50.47 50.49 50.46 50.49 2.2K
13:21 50.45 50.45 50.45 50.45 1.0K
13:25 50.48 50.48 50.48 50.48 3.7K
13:27 50.44 50.44 50.44 50.44 0.9K
13:28 50.42 50.42 50.42 50.42 0.3K
13:29 50.43 50.43 50.43 50.43 0.9K
13:30 50.41 50.45 50.41 50.45 1.0K
13:32 50.48 50.48 50.48 50.48 1.2K
13:35 50.51 50.51 50.51 50.51 0.3K
13:38 50.53 50.53 50.53 50.53 0.4K
13:41 50.54 50.54 50.54 50.54 0.3K
13:43 50.55 50.55 50.55 50.55 1.1K
13:44 50.55 50.55 50.51 50.51 1.6K
13:46 50.53 50.53 50.53 50.53 0.8K
13:49 50.53 50.53 50.53 50.53 0.5K
13:51 50.59 50.59 50.59 50.59 10.7K
13:57 50.58 50.58 50.58 50.58 5.6K
13:59 50.55 50.55 50.55 50.55 1.0K
14:01 50.55 50.56 50.55 50.56 2.8K
14:02 50.56 50.56 50.56 50.56 0.1K
14:03 50.55 50.55 50.55 50.55 0.6K
14:04 50.58 50.58 50.58 50.58 0.9K
14:05 50.58 50.59 50.58 50.59 6.5K
14:06 50.59 50.59 50.59 50.59 0.1K
14:07 50.57 50.57 50.57 50.57 0.3K
14:09 50.59 50.59 50.57 50.57 0.3K
14:10 50.60 50.60 50.58 50.58 47.9K
14:11 50.59 50.59 50.59 50.59 0.2K
14:14 50.59 50.61 50.59 50.61 10.5K
14:16 50.61 50.61 50.61 50.61 0.4K
14:18 50.64 50.64 50.64 50.64 0.3K
14:19 50.62 50.62 50.62 50.62 0.7K
14:20 50.65 50.65 50.65 50.65 0.5K
14:22 50.65 50.65 50.65 50.65 0.2K
14:24 50.63 50.63 50.63 50.62 0.3K
14:25 50.62 50.62 50.62 50.62 2.5K
14:29 50.57 50.57 50.57 50.57 0.3K
14:30 50.59 50.59 50.59 50.59 0.8K
14:32 50.61 50.61 50.57 50.57 1.0K
14:41 50.57 50.59 50.57 50.59 0.4K
14:44 50.59 50.59 50.58 50.58 2.5K
14:45 50.59 50.59 50.57 50.57 2.5K
14:46 50.53 50.53 50.53 50.53 0.2K
14:47 50.56 50.56 50.56 50.56 0.3K
14:49 50.56 50.58 50.56 50.58 1.5K
14:50 50.58 50.58 50.58 50.58 4.4K
14:51 50.57 50.58 50.57 50.58 1.3K
14:52 50.57 50.57 50.56 50.56 4.0K
14:53 50.56 50.56 50.56 50.56 1.6K
14:54 50.55 50.55 50.54 50.54 1.4K
14:55 50.53 50.56 50.53 50.54 1.4K
14:56 50.54 50.54 50.54 50.54 1.1K
14:57 50.54 50.54 50.52 50.52 1.9K
14:58 50.53 50.53 50.52 50.53 1.6K
14:59 50.53 50.53 50.53 50.53 1.1K
15:00 50.52 50.52 50.48 50.49 1.7K
15:01 50.48 50.50 50.48 50.50 4.7K
15:02 50.50 50.52 50.50 50.52 1.3K
15:03 50.51 50.51 50.47 50.50 1.8K
15:04 50.51 50.52 50.49 50.52 4.2K
15:05 50.51 50.54 50.51 50.54 4.5K
15:06 50.53 50.54 50.51 50.51 4.4K
15:08 50.51 50.51 50.48 50.48 0.7K
15:09 50.49 50.49 50.46 50.46 3.9K
15:11 50.48 50.48 50.46 50.46 9.5K
15:13 50.49 50.49 50.49 50.49 1.8K
15:14 50.48 50.48 50.48 50.48 4.7K
15:15 50.49 50.51 50.49 50.51 5.2K
15:17 50.48 50.48 50.45 50.45 11.4K
15:19 50.45 50.45 50.45 50.45 0.4K
15:21 50.44 50.44 50.44 50.44 0.6K
15:22 50.40 50.40 50.40 50.40 4.1K
15:23 50.40 50.40 50.40 50.40 2.0K
15:24 50.40 50.40 50.39 50.39 1.0K
15:25 50.35 50.35 50.35 50.35 1.3K
15:26 50.39 50.39 50.39 50.39 0.8K
15:27 50.39 50.42 50.39 50.40 1.2K
15:28 50.40 50.40 50.38 50.38 0.6K
15:29 50.41 50.41 50.39 50.39 0.4K
15:30 50.40 50.40 50.39 50.39 1.2K
15:31 50.38 50.38 50.37 50.37 0.7K
15:32 50.36 50.37 50.35 50.37 2.4K
15:33 50.38 50.38 50.38 50.38 0.2K
15:34 50.37 50.38 50.35 50.38 4.8K
15:36 50.40 50.40 50.40 50.40 1.1K
15:37 50.41 50.41 50.41 50.41 0.1K
15:38 50.39 50.40 50.38 50.38 1.5K
15:39 50.35 50.35 50.35 50.35 0.2K
15:40 50.37 50.39 50.37 50.37 13.6K
15:41 50.38 50.38 50.35 50.35 33.3K
15:42 50.40 50.40 50.39 50.40 1.3K
15:44 50.36 50.36 50.34 50.34 5.0K
15:46 50.31 50.31 50.28 50.30 1.8K
15:47 50.30 50.30 50.27 50.27 22.5K
15:50 50.32 50.32 50.29 50.29 1.3K
15:52 50.23 50.23 50.23 50.23 1.1K
15:54 50.27 50.27 50.27 50.27 2.1K
15:55 50.24 50.24 50.21 50.21 2.2K
15:56 50.22 50.23 50.22 50.23 5.5K
15:57 50.21 50.21 50.21 50.21 3.1K
15:58 50.22 50.22 50.19 50.19 6.8K
15:59 50.23 50.24 50.19 50.24 9.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available