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 50.45 50.67 50.45 50.67 27.6K
09:31 50.49 50.49 50.49 50.49 0.1K
09:32 50.42 50.53 50.42 50.53 0.2K
09:33 50.38 50.38 50.38 50.38 0.7K
09:35 50.53 50.53 50.53 50.53 0.1K
09:37 50.53 50.61 50.53 50.61 4.8K
09:38 50.61 50.61 50.61 50.60 0.3K
09:40 50.59 50.59 50.59 50.59 0.4K
09:42 50.59 50.59 50.59 50.59 0.7K
09:43 50.51 50.51 50.51 50.51 0.5K
09:52 50.55 50.55 50.55 50.55 0.2K
09:53 50.61 50.61 50.61 50.61 0.9K
09:56 50.55 50.57 50.55 50.57 0.6K
10:00 50.66 50.66 50.66 50.66 0.9K
10:10 50.52 50.52 50.52 50.52 0.2K
10:12 50.64 50.64 50.64 50.64 1.3K
10:13 50.57 50.57 50.57 50.57 0.4K
10:19 50.64 50.64 50.64 50.64 0.7K
10:23 50.61 50.65 50.61 50.65 0.8K
10:31 50.74 50.74 50.74 50.74 0.3K
10:32 50.81 50.82 50.81 50.82 7.9K
10:34 50.85 50.85 50.85 50.85 0.9K
10:35 50.86 50.86 50.86 50.86 0.9K
10:36 50.80 50.80 50.80 50.80 1.0K
10:40 50.65 50.65 50.65 50.65 0.3K
10:43 50.67 50.70 50.67 50.70 1.0K
10:46 50.68 50.68 50.68 50.68 0.2K
10:49 50.68 50.68 50.68 50.68 1.6K
10:54 50.53 50.53 50.53 50.53 0.3K
10:55 50.50 50.50 50.50 50.50 0.1K
10:56 50.48 50.48 50.48 50.48 0.4K
10:58 50.56 50.56 50.56 50.56 3.1K
10:59 50.57 50.57 50.55 50.55 0.6K
11:00 50.52 50.53 50.52 50.53 2.0K
11:01 50.61 50.61 50.61 50.61 1.3K
11:02 50.58 50.58 50.58 50.58 0.3K
11:03 50.55 50.55 50.55 50.55 0.1K
11:05 50.57 50.58 50.57 50.58 5.3K
11:07 50.63 50.63 50.63 50.63 0.1K
11:08 50.65 50.65 50.64 50.64 0.5K
11:10 50.66 50.67 50.66 50.67 2.3K
11:11 50.65 50.65 50.65 50.65 0.1K
11:12 50.64 50.64 50.64 50.64 8.4K
11:13 50.65 50.65 50.65 50.65 2.1K
11:16 50.68 50.68 50.68 50.68 1.0K
11:17 50.72 50.72 50.71 50.71 0.4K
11:18 50.71 50.71 50.71 50.71 0.4K
11:19 50.74 50.74 50.72 50.72 6.1K
11:23 50.83 50.83 50.83 50.83 2.4K
11:24 50.85 50.85 50.85 50.85 0.6K
11:25 50.86 50.86 50.86 50.86 0.8K
11:26 50.91 50.96 50.91 50.96 14.3K
11:27 50.95 50.98 50.95 50.97 2.9K
11:29 50.95 50.95 50.92 50.92 0.7K
11:30 50.90 50.91 50.87 50.90 3.8K
11:33 51.02 51.02 51.02 51.02 0.3K
11:34 51.04 51.04 51.04 51.04 2.9K
11:35 51.04 51.04 51.04 51.04 6.5K
11:36 51.05 51.05 51.05 51.05 3.3K
11:39 51.02 51.02 51.00 51.00 0.8K
11:40 51.11 51.11 51.11 51.11 0.3K
11:41 51.11 51.13 51.11 51.13 1.4K
11:43 51.24 51.24 51.23 51.23 1.3K
11:46 51.32 51.32 51.32 51.32 0.4K
11:47 51.28 51.33 51.27 51.27 0.8K
11:51 51.35 51.35 51.34 51.35 22.3K
11:54 51.30 51.30 51.30 51.30 0.2K
11:55 51.23 51.23 51.23 51.23 0.1K
11:56 51.21 51.21 51.21 51.21 0.4K
11:57 51.26 51.26 51.26 51.26 0.4K
11:58 51.26 51.26 51.26 51.26 0.1K
11:59 51.26 51.26 51.26 51.26 0.1K
12:00 51.27 51.27 51.27 51.27 0.2K
12:01 51.30 51.31 51.30 51.31 0.8K
12:02 51.29 51.29 51.29 51.29 0.1K
12:03 51.27 51.28 51.27 51.28 1.1K
12:05 51.28 51.28 51.28 51.28 2.1K
12:09 51.28 51.28 51.28 51.28 0.1K
12:10 51.28 51.29 51.28 51.29 1.5K
12:13 51.32 51.32 51.32 51.32 0.4K
12:14 51.32 51.32 51.32 51.32 0.8K
12:17 51.34 51.34 51.34 51.34 1.2K
12:21 51.30 51.31 51.30 51.31 1.2K
12:25 51.30 51.30 51.29 51.29 1.6K
12:27 51.27 51.28 51.27 51.28 0.9K
12:33 51.27 51.27 51.27 51.27 0.5K
12:34 51.29 51.30 51.29 51.30 0.9K
12:36 51.28 51.33 51.28 51.33 1.0K
12:38 51.34 51.34 51.34 51.34 0.8K
12:39 51.38 51.38 51.38 51.38 0.2K
12:40 51.38 51.38 51.38 51.38 1.1K
12:42 51.40 51.40 51.40 51.40 0.2K
12:45 51.44 51.44 51.43 51.43 0.2K
12:46 51.41 51.41 51.41 51.41 0.2K
12:47 51.44 51.44 51.44 51.44 0.5K
12:48 51.47 51.47 51.47 51.47 0.1K
12:49 51.47 51.49 51.47 51.49 0.7K
12:50 51.51 51.51 51.51 51.51 0.7K
12:51 51.49 51.49 51.49 51.49 0.5K
12:54 51.46 51.46 51.46 51.46 0.8K
12:56 51.47 51.47 51.47 51.47 0.1K
12:57 51.47 51.47 51.47 51.47 2.2K
13:01 51.43 51.43 51.43 51.43 0.4K
13:02 51.42 51.42 51.42 51.42 2.1K
13:06 51.36 51.36 51.36 51.36 2.9K
13:08 51.40 51.40 51.40 51.40 0.3K
13:12 51.33 51.33 51.33 51.33 1.5K
13:15 51.35 51.38 51.35 51.38 2.8K
13:16 51.37 51.37 51.37 51.37 0.3K
13:20 51.34 51.34 51.30 51.30 0.7K
13:24 51.38 51.38 51.38 51.38 0.4K
13:25 51.39 51.39 51.38 51.38 3.0K
13:26 51.36 51.36 51.36 51.36 2.8K
13:28 51.39 51.39 51.39 51.39 0.5K
13:29 51.33 51.33 51.33 51.33 2.0K
13:31 51.38 51.38 51.38 51.38 0.2K
13:33 51.33 51.33 51.33 51.33 0.3K
13:35 51.29 51.29 51.29 51.29 0.4K
13:37 51.28 51.30 51.28 51.29 1.6K
13:38 51.31 51.31 51.31 51.31 1.2K
13:39 51.32 51.32 51.32 51.32 0.6K
13:42 51.31 51.34 51.31 51.34 2.5K
13:44 51.32 51.32 51.32 51.32 0.7K
13:46 51.31 51.31 51.31 51.31 4.2K
13:47 51.25 51.25 51.25 51.25 0.6K
13:48 51.27 51.27 51.27 51.27 0.7K
13:50 51.29 51.29 51.29 51.29 0.5K
13:55 51.28 51.29 51.28 51.29 5.5K
13:58 51.21 51.21 51.21 51.21 0.6K
14:00 51.21 51.24 51.21 51.24 1.3K
14:01 51.23 51.23 51.23 51.23 1.0K
14:02 51.22 51.22 51.19 51.19 10.6K
14:03 51.21 51.21 51.18 51.18 0.5K
14:05 51.19 51.20 51.19 51.20 1.8K
14:06 51.21 51.21 51.21 51.21 1.4K
14:07 51.22 51.23 51.22 51.23 0.5K
14:08 51.23 51.24 51.23 51.24 3.9K
14:10 51.27 51.27 51.27 51.27 0.1K
14:12 51.24 51.24 51.24 51.24 0.3K
14:13 51.25 51.25 51.25 51.25 0.6K
14:14 51.26 51.27 51.26 51.27 1.4K
14:15 51.30 51.30 51.30 51.30 0.1K
14:16 51.31 51.31 51.31 51.31 0.1K
14:17 51.32 51.32 51.32 51.32 1.6K
14:18 51.31 51.31 51.31 51.31 0.9K
14:19 51.30 51.32 51.30 51.32 3.0K
14:20 51.34 51.34 51.34 51.34 0.1K
14:21 51.34 51.34 51.34 51.34 0.1K
14:22 51.33 51.33 51.33 51.33 0.7K
14:25 51.31 51.31 51.31 51.31 0.1K
14:26 51.29 51.29 51.28 51.28 1.2K
14:27 51.28 51.28 51.27 51.27 1.8K
14:28 51.29 51.29 51.29 51.29 0.3K
14:30 51.28 51.28 51.28 51.28 0.2K
14:32 51.33 51.33 51.33 51.33 0.3K
14:34 51.34 51.34 51.34 51.34 1.2K
14:36 51.36 51.36 51.36 51.36 0.1K
14:39 51.34 51.34 51.34 51.34 1.6K
14:40 51.36 51.36 51.35 51.35 2.4K
14:43 51.36 51.38 51.36 51.38 0.8K
14:44 51.38 51.38 51.38 51.38 0.3K
14:48 51.36 51.36 51.36 51.36 1.7K
14:49 51.34 51.36 51.34 51.36 0.6K
14:51 51.32 51.32 51.32 51.32 1.4K
14:52 51.32 51.32 51.32 51.32 0.1K
14:53 51.31 51.32 51.31 51.32 0.7K
14:56 51.32 51.32 51.32 51.32 0.4K
14:58 51.32 51.32 51.32 51.32 0.3K
14:59 51.31 51.31 51.29 51.29 2.5K
15:00 51.26 51.26 51.26 51.26 0.6K
15:01 51.26 51.26 51.26 51.26 0.9K
15:03 51.26 51.28 51.26 51.28 0.6K
15:04 51.23 51.26 51.23 51.26 1.0K
15:05 51.23 51.23 51.23 51.23 0.1K
15:06 51.24 51.24 51.22 51.22 1.8K
15:07 51.24 51.24 51.22 51.22 4.6K
15:08 51.22 51.22 51.22 51.22 0.7K
15:12 51.25 51.25 51.25 51.25 0.2K
15:13 51.25 51.25 51.25 51.25 0.1K
15:14 51.23 51.24 51.23 51.24 8.4K
15:15 51.25 51.25 51.23 51.23 0.5K
15:16 51.27 51.27 51.27 51.27 0.4K
15:17 51.26 51.27 51.26 51.27 1.6K
15:19 51.28 51.28 51.27 51.27 1.5K
15:20 51.30 51.35 51.30 51.35 3.3K
15:21 51.32 51.37 51.32 51.37 2.7K
15:22 51.35 51.39 51.35 51.39 2.6K
15:25 51.39 51.39 51.39 51.39 0.3K
15:26 51.44 51.44 51.42 51.42 1.7K
15:28 51.41 51.41 51.41 51.41 5.4K
15:29 51.41 51.42 51.41 51.41 3.7K
15:30 51.40 51.40 51.39 51.39 4.5K
15:31 51.42 51.42 51.42 51.42 0.5K
15:33 51.43 51.43 51.41 51.41 0.9K
15:34 51.41 51.41 51.41 51.41 0.1K
15:35 51.42 51.43 51.40 51.43 12.6K
15:36 51.42 51.42 51.40 51.40 20.9K
15:37 51.39 51.40 51.39 51.40 1.0K
15:38 51.39 51.39 51.39 51.39 1.5K
15:39 51.35 51.39 51.35 51.39 1.2K
15:40 51.37 51.38 51.37 51.38 1.6K
15:41 51.35 51.35 51.35 51.35 0.6K
15:44 51.33 51.35 51.33 51.35 4.5K
15:45 51.34 51.34 51.34 51.34 0.9K
15:46 51.28 51.28 51.28 51.28 0.2K
15:47 51.30 51.30 51.26 51.26 3.9K
15:50 51.19 51.19 51.19 51.19 0.2K
15:51 51.22 51.23 51.22 51.23 1.9K
15:52 51.16 51.16 51.16 51.16 0.8K
15:54 51.23 51.23 51.23 51.23 0.4K
15:55 51.15 51.15 51.12 51.12 1.4K
15:56 51.13 51.13 51.13 51.13 0.4K
15:58 51.15 51.15 51.15 51.15 0.3K
15:59 51.14 51.14 51.12 51.12 14.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available