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 49.83 49.99 49.83 49.99 4.7K
09:32 49.87 49.87 49.87 49.87 1.1K
09:33 49.91 49.91 49.91 49.91 0.3K
09:34 49.89 49.92 49.89 49.92 1.4K
09:35 49.95 49.97 49.95 49.97 0.5K
09:41 49.88 49.88 49.88 49.88 0.2K
09:44 49.79 49.79 49.71 49.71 2.7K
09:45 49.79 49.79 49.79 49.79 1.2K
09:46 49.81 49.81 49.81 49.81 0.1K
09:47 49.74 49.74 49.74 49.74 0.2K
09:51 49.53 49.53 49.53 49.53 0.6K
09:55 49.63 49.63 49.63 49.63 0.3K
09:57 49.70 49.70 49.70 49.70 0.5K
09:58 49.77 49.77 49.77 49.77 0.3K
10:02 49.79 49.79 49.79 49.79 0.4K
10:05 49.87 49.87 49.87 49.87 0.3K
10:09 49.83 49.83 49.83 49.83 0.6K
10:17 50.01 50.01 49.98 49.98 0.5K
10:19 50.00 50.00 50.00 50.00 0.2K
10:20 50.07 50.07 50.07 50.07 0.3K
10:23 50.07 50.07 50.07 50.07 0.7K
10:30 50.14 50.14 50.14 50.14 2.7K
10:31 50.07 50.11 50.07 50.11 1.0K
10:33 50.07 50.07 50.07 50.07 1.4K
10:37 50.05 50.08 50.05 50.08 0.3K
10:38 50.07 50.07 50.04 50.04 3.4K
10:39 50.05 50.05 50.05 50.05 0.5K
10:40 50.09 50.09 50.09 50.09 0.9K
10:41 50.08 50.08 50.08 50.08 0.3K
10:42 50.08 50.08 50.08 50.08 0.4K
10:43 50.05 50.05 50.05 50.05 0.9K
10:44 50.06 50.06 50.06 50.06 0.6K
10:49 50.15 50.15 50.15 50.15 1.1K
10:54 50.03 50.03 49.98 49.98 0.5K
10:55 49.95 49.95 49.95 49.95 0.5K
10:56 49.95 49.96 49.95 49.96 2.1K
10:58 50.04 50.04 50.04 50.04 0.1K
10:59 50.01 50.01 50.01 50.01 4.4K
11:00 50.07 50.07 50.07 50.07 0.2K
11:02 50.09 50.09 50.09 50.09 3.2K
11:03 50.11 50.11 50.11 50.11 0.6K
11:05 50.04 50.04 50.04 50.04 0.9K
11:08 50.05 50.05 50.03 50.03 3.0K
11:09 50.01 50.01 50.01 50.01 0.4K
11:12 50.08 50.08 50.08 50.08 0.3K
11:14 50.10 50.10 50.08 50.08 0.5K
11:15 50.06 50.06 50.05 50.05 1.4K
11:18 50.10 50.10 50.02 50.02 0.4K
11:20 50.11 50.11 50.11 50.11 1.0K
11:21 50.07 50.09 50.07 50.09 0.7K
11:23 50.14 50.19 50.14 50.19 1.1K
11:25 50.17 50.17 50.13 50.13 0.8K
11:26 50.10 50.10 50.10 50.10 1.1K
11:31 50.16 50.16 50.16 50.16 0.1K
11:32 50.13 50.13 50.13 50.13 0.3K
11:33 50.17 50.17 50.17 50.17 2.1K
11:36 50.21 50.21 50.21 50.21 0.5K
11:37 50.18 50.20 50.18 50.20 3.9K
11:39 50.21 50.21 50.19 50.19 5.3K
11:41 50.19 50.19 50.19 50.19 0.2K
11:42 50.13 50.14 50.13 50.14 2.1K
11:45 50.09 50.09 50.09 50.09 3.5K
11:46 50.08 50.08 50.08 50.08 1.5K
11:47 50.14 50.14 50.14 50.14 0.2K
11:49 50.16 50.16 50.13 50.13 1.6K
11:50 50.14 50.14 50.14 50.14 0.8K
11:52 50.10 50.10 50.10 50.10 1.9K
11:53 50.10 50.10 50.08 50.08 0.8K
11:54 50.07 50.10 50.07 50.10 1.3K
11:58 50.07 50.09 50.06 50.06 2.9K
12:00 50.05 50.05 50.05 50.05 7.0K
12:01 50.10 50.10 50.10 50.10 0.3K
12:03 50.11 50.11 50.08 50.08 3.6K
12:04 50.13 50.13 50.13 50.13 0.3K
12:05 50.12 50.13 50.12 50.13 6.8K
12:06 50.12 50.12 50.12 50.12 0.2K
12:07 50.11 50.11 50.10 50.10 2.0K
12:10 50.06 50.06 50.06 50.06 3.3K
12:11 50.03 50.09 50.03 50.09 3.0K
12:13 50.15 50.22 50.15 50.22 0.6K
12:14 50.29 50.29 50.29 50.29 8.6K
12:18 50.23 50.23 50.23 50.23 0.3K
12:19 50.24 50.24 50.24 50.24 4.7K
12:20 50.22 50.22 50.22 50.22 0.6K
12:25 50.01 50.06 50.01 50.06 1.0K
12:29 50.07 50.07 50.04 50.06 1.1K
12:30 50.05 50.05 50.05 50.05 9.8K
12:31 50.11 50.11 50.11 50.11 1.4K
12:33 50.10 50.10 50.10 50.10 0.4K
12:34 50.11 50.13 50.11 50.13 0.7K
12:37 50.06 50.06 50.06 50.06 1.2K
12:39 50.07 50.07 50.07 50.07 0.9K
12:45 49.99 49.99 49.97 49.97 1.0K
12:46 49.94 49.97 49.94 49.97 1.0K
12:48 49.95 49.95 49.95 49.95 0.1K
12:49 49.93 49.94 49.93 49.94 2.6K
12:50 49.93 49.93 49.92 49.92 0.3K
12:51 49.89 49.89 49.89 49.89 7.8K
12:53 49.93 49.93 49.93 49.93 0.5K
12:54 49.92 49.92 49.92 49.92 0.5K
12:56 49.90 49.90 49.90 49.90 0.5K
12:58 49.86 49.86 49.86 49.86 0.9K
13:00 49.82 49.82 49.82 49.82 1.7K
13:02 49.88 49.88 49.88 49.88 1.4K
13:08 49.93 49.96 49.93 49.96 15.2K
13:11 49.95 49.95 49.95 49.95 0.1K
13:14 49.99 49.99 49.99 49.99 0.4K
13:15 50.00 50.00 50.00 50.00 3.3K
13:16 50.00 50.00 50.00 50.00 0.1K
13:17 49.95 49.98 49.95 49.97 1.5K
13:19 49.96 49.96 49.96 49.96 1.0K
13:20 49.94 49.94 49.94 49.94 1.3K
13:22 49.91 49.91 49.88 49.88 0.7K
13:23 49.86 49.86 49.86 49.86 0.3K
13:24 49.88 49.88 49.86 49.86 3.3K
13:30 49.91 49.91 49.91 49.91 0.4K
13:33 49.90 49.90 49.89 49.89 0.8K
13:34 49.92 49.92 49.92 49.92 0.3K
13:35 49.92 49.92 49.92 49.92 0.3K
13:37 49.93 49.93 49.93 49.93 0.1K
13:38 49.89 49.89 49.89 49.89 0.5K
13:41 49.80 49.80 49.77 49.77 1.0K
13:44 49.79 49.79 49.79 49.79 0.1K
13:46 49.77 49.77 49.77 49.77 7.1K
13:50 49.78 49.78 49.78 49.78 0.2K
13:52 49.77 49.77 49.77 49.77 0.3K
13:57 49.75 49.75 49.75 49.75 0.8K
14:02 49.80 49.82 49.80 49.82 1.2K
14:03 49.84 49.84 49.81 49.81 2.4K
14:04 49.83 49.83 49.83 49.83 0.3K
14:07 49.83 49.84 49.83 49.84 12.4K
14:09 49.84 49.84 49.83 49.83 1.7K
14:15 49.81 49.81 49.81 49.81 0.6K
14:17 49.83 49.83 49.83 49.83 0.1K
14:18 49.86 49.86 49.86 49.86 1.1K
14:20 49.86 49.88 49.85 49.85 1.9K
14:25 49.96 49.96 49.96 49.96 0.2K
14:26 49.97 49.97 49.93 49.93 1.3K
14:27 49.95 49.95 49.95 49.95 1.2K
14:28 49.97 49.97 49.97 49.97 1.0K
14:32 49.98 49.99 49.96 49.95 1.3K
14:33 49.95 49.95 49.95 49.95 2.6K
14:39 49.96 49.96 49.96 49.96 0.2K
14:40 49.96 49.96 49.96 49.96 5.5K
14:41 49.98 49.98 49.98 49.98 0.3K
14:42 49.99 49.99 49.98 49.98 2.2K
14:43 49.98 49.98 49.97 49.97 1.0K
14:45 49.96 49.97 49.96 49.97 2.1K
14:48 49.99 49.99 49.99 49.99 0.2K
14:50 50.00 50.00 50.00 50.00 0.4K
14:51 50.00 50.00 49.95 49.97 2.1K
14:53 50.03 50.03 50.03 50.03 0.1K
14:54 49.99 49.99 49.97 49.97 3.5K
14:55 49.97 49.97 49.97 49.97 1.2K
14:58 49.98 49.98 49.98 49.98 3.1K
14:59 50.01 50.01 50.00 50.00 7.6K
15:00 50.00 50.00 49.99 49.99 0.9K
15:01 49.99 50.02 49.99 50.02 2.0K
15:02 50.04 50.04 50.04 50.04 2.6K
15:03 50.04 50.04 50.03 50.03 3.0K
15:04 50.04 50.04 50.04 50.04 0.3K
15:05 50.01 50.03 50.01 50.03 148.5K
15:08 49.99 49.99 49.99 49.99 0.2K
15:09 49.99 50.00 49.99 50.00 4.9K
15:10 50.00 50.01 50.00 50.01 2.3K
15:12 49.97 50.01 49.97 50.00 1.4K
15:13 50.02 50.02 50.02 50.02 2.2K
15:14 50.01 50.01 50.00 50.01 4.3K
15:15 50.00 50.00 50.00 50.00 7.2K
15:16 50.02 50.02 50.02 50.02 0.3K
15:17 50.02 50.04 50.02 50.03 8.5K
15:18 49.99 50.02 49.99 50.02 4.2K
15:19 49.99 49.99 49.99 49.99 0.6K
15:20 49.98 49.99 49.98 49.99 1.0K
15:21 49.99 49.99 49.99 49.99 0.3K
15:22 49.98 49.99 49.98 49.99 0.7K
15:23 49.97 49.98 49.97 49.98 1.3K
15:24 49.99 50.00 49.98 50.00 7.7K
15:25 50.00 50.00 49.99 49.99 2.3K
15:27 49.99 49.99 49.99 49.99 0.5K
15:28 50.00 50.02 50.00 50.02 3.4K
15:29 50.01 50.01 50.01 50.01 0.2K
15:30 50.06 50.06 50.06 50.06 1.2K
15:31 50.06 50.06 50.06 50.06 0.8K
15:33 50.06 50.06 50.06 50.06 0.3K
15:34 50.08 50.08 50.05 50.05 7.1K
15:35 50.05 50.05 50.02 50.02 8.0K
15:36 50.07 50.07 50.07 50.07 0.9K
15:37 50.07 50.07 50.06 50.07 17.2K
15:38 50.08 50.08 50.04 50.04 7.2K
15:39 50.05 50.05 50.05 50.05 0.5K
15:40 50.05 50.05 50.05 50.05 0.4K
15:41 50.06 50.06 50.05 50.05 1.3K
15:43 50.07 50.08 50.07 50.07 1.5K
15:44 50.08 50.08 50.05 50.05 1.3K
15:45 50.07 50.07 50.07 50.07 0.2K
15:47 50.06 50.06 50.06 50.06 1.2K
15:48 50.07 50.07 50.07 50.07 1.9K
15:49 50.07 50.07 50.07 50.07 0.6K
15:51 50.03 50.03 50.00 50.00 0.7K
15:53 50.00 50.00 50.00 50.00 1.0K
15:56 49.94 49.94 49.93 49.93 3.8K
15:57 49.98 49.98 49.98 49.98 0.7K
15:58 49.93 49.97 49.93 49.93 2.2K
15:59 49.85 49.94 49.85 49.89 3.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available