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 53.42 53.42 53.42 53.42 3.8K
09:32 53.42 53.42 53.42 53.42 0.5K
09:34 53.52 53.52 53.52 53.52 0.3K
09:39 53.51 53.51 53.51 53.51 0.3K
09:40 53.45 53.45 53.45 53.45 0.9K
09:42 53.49 53.49 53.49 53.49 2.4K
09:43 53.43 53.45 53.43 53.45 2.2K
09:44 53.48 53.48 53.43 53.43 2.1K
09:46 53.49 53.49 53.49 53.49 2.8K
09:48 53.50 53.50 53.50 53.50 2.5K
09:49 53.47 53.47 53.47 53.47 2.1K
09:50 53.43 53.43 53.43 53.43 2.0K
09:51 53.49 53.49 53.49 53.49 0.7K
09:52 53.49 53.49 53.42 53.42 1.7K
09:54 53.41 53.41 53.38 53.38 2.4K
09:55 53.36 53.44 53.36 53.44 1.1K
09:56 53.44 53.44 53.38 53.44 2.1K
09:57 53.41 53.43 53.41 53.43 0.9K
10:00 53.44 53.44 53.41 53.41 1.7K
10:01 53.47 53.47 53.47 53.47 0.8K
10:02 53.43 53.48 53.43 53.48 1.6K
10:03 53.46 53.46 53.46 53.46 1.1K
10:05 53.50 53.50 53.50 53.50 0.8K
10:06 53.47 53.47 53.47 53.47 0.8K
10:07 53.41 53.41 53.41 53.41 0.7K
10:08 53.48 53.48 53.48 53.48 0.8K
10:09 53.47 53.47 53.47 53.47 0.7K
10:10 53.53 53.53 53.53 53.53 0.6K
10:12 53.50 53.52 53.50 53.52 0.8K
10:13 53.49 53.49 53.49 53.49 0.6K
10:14 53.44 53.52 53.44 53.52 0.4K
10:15 53.50 53.50 53.47 53.47 0.8K
10:17 53.53 53.54 53.53 53.54 0.8K
10:18 53.57 53.57 53.57 53.57 0.7K
10:19 53.58 53.58 53.58 53.58 0.4K
10:20 53.53 53.53 53.51 53.51 2.5K
10:21 53.50 53.50 53.50 53.50 0.4K
10:23 53.52 53.52 53.51 53.51 4.4K
10:24 53.48 53.48 53.48 53.48 0.4K
10:25 53.52 53.52 53.52 53.52 0.4K
10:26 53.60 53.60 53.60 53.60 1.1K
10:27 53.58 53.58 53.58 53.58 2.5K
10:28 53.52 53.52 53.52 53.52 0.6K
10:30 53.47 53.47 53.47 53.47 2.7K
10:31 53.51 53.51 53.50 53.50 1.0K
10:32 53.49 53.52 53.49 53.52 0.6K
10:33 53.49 53.49 53.49 53.49 0.6K
10:34 53.51 53.51 53.51 53.51 1.3K
10:38 53.51 53.51 53.51 53.51 0.2K
10:40 53.51 53.51 53.51 53.51 0.5K
10:46 53.46 53.48 53.46 53.48 1.4K
10:48 53.45 53.45 53.45 53.45 2.4K
10:50 53.43 53.47 53.43 53.47 1.1K
10:52 53.47 53.47 53.44 53.44 0.7K
10:55 53.51 53.53 53.51 53.53 2.8K
10:56 53.56 53.56 53.56 53.56 1.0K
11:05 53.53 53.53 53.53 53.53 0.2K
11:06 53.58 53.58 53.58 53.58 1.0K
11:08 53.58 53.60 53.58 53.60 0.7K
11:11 53.60 53.61 53.60 53.61 1.2K
11:12 53.64 53.64 53.64 53.64 1.1K
11:13 53.63 53.63 53.62 53.62 2.6K
11:14 53.61 53.61 53.61 53.61 0.3K
11:15 53.62 53.62 53.62 53.62 2.3K
11:16 53.63 53.63 53.63 53.63 0.2K
11:18 53.62 53.62 53.62 53.62 0.1K
11:20 53.63 53.63 53.63 53.63 1.0K
11:23 53.64 53.64 53.64 53.64 10.4K
11:24 53.63 53.63 53.63 53.63 0.4K
11:26 53.69 53.69 53.69 53.69 3.9K
11:28 53.73 53.73 53.73 53.73 0.5K
11:32 53.70 53.70 53.70 53.70 0.5K
11:33 53.73 53.73 53.73 53.73 0.5K
11:36 53.67 53.67 53.67 53.67 1.2K
11:39 53.68 53.68 53.67 53.67 4.4K
11:44 53.76 53.76 53.76 53.76 0.4K
11:49 53.73 53.73 53.73 53.73 0.1K
11:50 53.73 53.73 53.73 53.73 1.0K
11:53 53.69 53.69 53.69 53.69 1.2K
11:54 53.68 53.68 53.68 53.68 0.1K
11:57 53.68 53.68 53.68 53.68 0.9K
12:00 53.66 53.66 53.66 53.66 0.2K
12:01 53.65 53.65 53.65 53.65 0.2K
12:03 53.60 53.60 53.58 53.58 1.3K
12:06 53.57 53.57 53.57 53.57 1.4K
12:14 53.63 53.63 53.63 53.63 0.3K
12:15 53.60 53.60 53.60 53.60 1.4K
12:18 53.58 53.58 53.58 53.58 0.3K
12:19 53.57 53.57 53.54 53.56 2.3K
12:28 53.65 53.65 53.64 53.64 4.5K
12:33 53.63 53.63 53.63 53.63 0.4K
12:34 53.63 53.63 53.63 53.63 0.3K
12:35 53.64 53.65 53.64 53.64 2.1K
12:42 53.67 53.67 53.67 53.67 0.6K
12:44 53.67 53.67 53.67 53.67 0.2K
12:46 53.71 53.71 53.71 53.71 1.8K
12:47 53.70 53.70 53.70 53.70 0.9K
12:51 53.61 53.61 53.61 53.61 1.6K
12:57 53.59 53.59 53.59 53.59 10.1K
12:58 53.57 53.57 53.57 53.57 0.1K
12:59 53.57 53.57 53.57 53.57 0.2K
13:02 53.56 53.56 53.56 53.56 0.3K
13:04 53.55 53.55 53.55 53.55 1.0K
13:07 53.53 53.53 53.53 53.53 0.2K
13:08 53.55 53.55 53.55 53.55 0.4K
13:10 53.53 53.53 53.53 53.53 0.3K
13:13 53.56 53.56 53.56 53.56 0.1K
13:14 53.54 53.55 53.54 53.55 0.5K
13:15 53.57 53.57 53.57 53.57 0.7K
13:16 53.58 53.62 53.58 53.62 5.0K
13:22 53.60 53.60 53.60 53.60 0.9K
13:24 53.61 53.62 53.60 53.62 1.7K
13:25 53.62 53.63 53.62 53.63 11.2K
13:29 53.63 53.63 53.63 53.63 0.4K
13:31 53.69 53.69 53.69 53.69 0.4K
13:36 53.69 53.69 53.69 53.69 1.0K
13:39 53.67 53.69 53.67 53.69 2.4K
13:44 53.65 53.65 53.65 53.65 0.4K
13:46 53.66 53.66 53.66 53.66 1.3K
13:49 53.66 53.66 53.66 53.66 0.2K
13:50 53.68 53.68 53.68 53.68 0.2K
13:56 53.61 53.61 53.57 53.57 3.9K
14:00 53.58 53.58 53.58 53.58 1.7K
14:03 53.61 53.61 53.61 53.61 0.4K
14:04 53.63 53.63 53.61 53.61 5.5K
14:05 53.62 53.62 53.62 53.62 3.1K
14:06 53.67 53.67 53.67 53.67 0.3K
14:08 53.62 53.62 53.62 53.62 0.7K
14:10 53.60 53.60 53.60 53.60 1.1K
14:23 53.70 53.70 53.70 53.70 1.6K
14:24 53.73 53.73 53.72 53.72 0.6K
14:28 53.73 53.73 53.73 53.73 0.4K
14:30 53.70 53.70 53.70 53.70 0.9K
14:31 53.70 53.71 53.70 53.71 1.0K
14:34 53.72 53.72 53.72 53.72 0.2K
14:35 53.72 53.72 53.72 53.72 0.6K
14:37 53.70 53.70 53.70 53.70 0.9K
14:38 53.69 53.69 53.69 53.69 0.3K
14:39 53.71 53.71 53.71 53.71 0.5K
14:40 53.70 53.71 53.70 53.71 0.8K
14:41 53.69 53.69 53.69 53.69 0.3K
14:42 53.70 53.70 53.70 53.70 2.0K
14:44 53.67 53.67 53.65 53.66 0.9K
14:45 53.68 53.68 53.68 53.68 0.5K
14:46 53.68 53.68 53.65 53.65 0.7K
14:47 53.67 53.68 53.67 53.68 7.8K
14:48 53.68 53.68 53.68 53.68 2.2K
14:49 53.68 53.69 53.68 53.69 2.5K
14:51 53.68 53.68 53.68 53.68 0.7K
14:54 53.69 53.69 53.69 53.69 8.5K
14:55 53.71 53.71 53.71 53.71 4.7K
14:57 53.73 53.73 53.73 53.73 1.2K
14:58 53.75 53.75 53.75 53.75 0.6K
14:59 53.76 53.76 53.75 53.75 1.6K
15:01 53.74 53.74 53.74 53.74 2.7K
15:02 53.71 53.71 53.71 53.71 2.3K
15:03 53.73 53.73 53.73 53.73 0.8K
15:04 53.74 53.74 53.73 53.73 1.4K
15:05 53.73 53.74 53.71 53.74 16.2K
15:06 53.73 53.74 53.73 53.74 4.3K
15:07 53.73 53.73 53.73 53.73 1.2K
15:08 53.75 53.75 53.74 53.74 8.3K
15:09 53.74 53.74 53.72 53.72 0.5K
15:10 53.73 53.73 53.73 53.73 0.8K
15:11 53.76 53.76 53.76 53.76 3.1K
15:12 53.76 53.76 53.76 53.76 1.3K
15:13 53.75 53.75 53.73 53.73 11.3K
15:15 53.76 53.76 53.75 53.75 1.3K
15:16 53.77 53.77 53.77 53.77 0.3K
15:17 53.77 53.77 53.77 53.77 0.3K
15:18 53.76 53.76 53.76 53.76 0.3K
15:20 53.74 53.74 53.74 53.74 2.3K
15:21 53.74 53.74 53.74 53.74 1.6K
15:22 53.71 53.71 53.70 53.70 1.5K
15:24 53.73 53.73 53.71 53.71 5.4K
15:25 53.72 53.72 53.72 53.72 6.0K
15:26 53.71 53.71 53.71 53.71 2.1K
15:27 53.73 53.73 53.73 53.73 0.2K
15:30 53.72 53.77 53.72 53.76 4.1K
15:31 53.76 53.77 53.75 53.75 4.4K
15:32 53.75 53.75 53.75 53.75 0.6K
15:34 53.76 53.76 53.76 53.76 2.8K
15:35 53.76 53.76 53.76 53.76 0.2K
15:36 53.77 53.77 53.76 53.76 5.1K
15:37 53.80 53.80 53.80 53.80 0.3K
15:38 53.80 53.80 53.80 53.80 7.8K
15:39 53.80 53.81 53.79 53.80 4.2K
15:40 53.81 53.81 53.80 53.80 2.2K
15:41 53.77 53.77 53.77 53.77 0.9K
15:42 53.77 53.77 53.77 53.77 0.5K
15:46 53.78 53.79 53.77 53.77 31.0K
15:47 53.77 53.77 53.77 53.77 4.7K
15:49 53.74 53.74 53.74 53.74 1.3K
15:50 53.68 53.68 53.68 53.68 0.5K
15:54 53.67 53.67 53.65 53.65 2.1K
15:55 53.59 53.59 53.59 53.59 0.6K
15:56 53.61 53.61 53.61 53.61 0.4K
15:57 53.62 53.62 53.60 53.61 1.8K
15:58 53.61 53.61 53.61 53.61 3.9K
15:59 53.58 53.63 53.56 53.63 8.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available