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 53.48 53.48 53.48 53.48 8.0K
09:38 53.32 53.32 53.32 53.32 0.6K
09:39 53.37 53.37 53.37 53.37 0.3K
09:40 53.37 53.41 53.37 53.41 0.3K
09:45 53.37 53.37 53.37 53.37 1.3K
09:48 53.31 53.31 53.31 53.31 0.6K
09:49 53.33 53.33 53.33 53.33 2.0K
09:54 53.33 53.36 53.33 53.36 2.0K
09:55 53.30 53.30 53.30 53.30 0.4K
09:56 53.32 53.32 53.32 53.32 0.3K
10:00 53.25 53.29 53.25 53.29 2.0K
10:01 53.29 53.29 53.29 53.29 2.1K
10:06 53.32 53.32 53.32 53.32 0.9K
10:10 53.22 53.22 53.22 53.22 0.2K
10:13 53.28 53.28 53.28 53.28 0.8K
10:20 53.26 53.28 53.25 53.25 2.7K
10:21 53.27 53.27 53.27 53.27 2.3K
10:23 53.36 53.36 53.36 53.36 2.6K
10:24 53.38 53.38 53.38 53.38 0.6K
10:26 53.38 53.38 53.38 53.38 0.2K
10:29 53.30 53.30 53.30 53.30 0.1K
10:30 53.36 53.36 53.36 53.36 0.7K
10:31 53.35 53.35 53.35 53.35 0.3K
10:34 53.36 53.36 53.36 53.36 0.3K
10:35 53.36 53.36 53.36 53.36 0.3K
10:38 53.28 53.28 53.28 53.28 0.1K
10:41 53.30 53.30 53.27 53.27 2.9K
10:43 53.31 53.31 53.31 53.31 1.3K
10:48 53.32 53.32 53.32 53.32 0.6K
10:50 53.32 53.32 53.32 53.32 0.4K
10:53 53.32 53.32 53.32 53.32 0.8K
10:55 53.31 53.31 53.31 53.31 0.7K
10:58 53.25 53.25 53.25 53.25 0.3K
11:01 53.25 53.25 53.25 53.25 0.5K
11:02 53.21 53.21 53.21 53.21 0.6K
11:06 53.09 53.09 53.09 53.09 0.5K
11:09 53.13 53.13 53.13 53.13 3.4K
11:10 53.15 53.17 53.15 53.17 0.6K
11:11 53.17 53.17 53.14 53.14 0.3K
11:13 53.20 53.20 53.20 53.20 0.3K
11:14 53.22 53.22 53.22 53.22 0.9K
11:15 53.22 53.22 53.21 53.21 0.8K
11:16 53.20 53.23 53.20 53.23 1.1K
11:18 53.20 53.21 53.20 53.21 1.7K
11:19 53.20 53.21 53.20 53.21 0.3K
11:20 53.22 53.22 53.22 53.22 3.1K
11:26 53.29 53.29 53.29 53.29 0.9K
11:27 53.29 53.32 53.29 53.32 0.4K
11:28 53.33 53.33 53.30 53.30 0.6K
11:30 53.31 53.31 53.31 53.31 0.1K
11:33 53.33 53.38 53.33 53.38 0.5K
11:36 53.36 53.36 53.36 53.36 0.1K
11:38 53.35 53.35 53.35 53.35 1.1K
11:39 53.34 53.34 53.34 53.34 1.0K
11:40 53.31 53.31 53.31 53.31 1.1K
11:42 53.35 53.35 53.35 53.35 0.5K
11:43 53.35 53.35 53.35 53.35 1.1K
11:45 53.37 53.37 53.33 53.33 1.4K
11:46 53.35 53.35 53.35 53.35 0.2K
11:48 53.33 53.33 53.33 53.33 0.3K
11:49 53.35 53.35 53.34 53.34 0.4K
11:52 53.27 53.27 53.27 53.27 1.1K
11:58 53.34 53.34 53.32 53.32 0.6K
12:00 53.34 53.34 53.34 53.34 0.3K
12:02 53.35 53.35 53.35 53.35 0.4K
12:03 53.38 53.39 53.38 53.39 1.4K
12:04 53.40 53.40 53.40 53.39 0.5K
12:07 53.40 53.40 53.40 53.40 0.1K
12:09 53.41 53.41 53.41 53.41 1.2K
12:14 53.36 53.36 53.36 53.36 0.4K
12:17 53.39 53.39 53.39 53.39 0.6K
12:23 53.34 53.34 53.34 53.34 2.8K
12:27 53.35 53.35 53.35 53.35 0.2K
12:28 53.32 53.32 53.32 53.32 3.8K
12:30 53.32 53.34 53.32 53.34 0.9K
12:32 53.38 53.38 53.38 53.38 0.9K
12:33 53.39 53.39 53.39 53.39 0.3K
12:34 53.38 53.39 53.37 53.37 8.3K
12:35 53.37 53.40 53.37 53.40 3.7K
12:36 53.34 53.37 53.34 53.36 1.1K
12:38 53.32 53.32 53.32 53.32 0.4K
12:39 53.31 53.31 53.31 53.31 7.1K
12:41 53.25 53.25 53.25 53.25 0.1K
12:42 53.26 53.26 53.26 53.26 0.3K
12:46 53.24 53.24 53.24 53.24 1.4K
12:47 53.25 53.25 53.25 53.25 0.2K
12:50 53.24 53.24 53.24 53.24 0.6K
12:54 53.24 53.24 53.24 53.24 0.1K
12:56 53.25 53.25 53.25 53.25 0.2K
12:59 53.25 53.25 53.24 53.24 1.2K
13:04 53.25 53.25 53.25 53.25 0.9K
13:05 53.26 53.26 53.26 53.26 0.2K
13:08 53.25 53.25 53.25 53.25 0.1K
13:10 53.25 53.25 53.25 53.25 0.2K
13:11 53.27 53.27 53.27 53.27 0.6K
13:17 53.20 53.20 53.19 53.20 0.8K
13:19 53.17 53.17 53.17 53.17 0.2K
13:22 53.06 53.06 53.06 53.06 1.3K
13:24 53.11 53.11 53.11 53.11 1.2K
13:27 53.15 53.15 53.15 53.15 0.4K
13:33 53.19 53.19 53.19 53.19 0.8K
13:34 53.17 53.17 53.17 53.17 0.4K
13:35 53.15 53.15 53.15 53.15 2.2K
13:37 53.19 53.19 53.19 53.19 0.3K
13:43 53.21 53.21 53.21 53.21 0.9K
13:48 53.17 53.17 53.17 53.17 0.6K
13:52 53.24 53.24 53.22 53.22 1.4K
13:54 53.20 53.20 53.20 53.20 1.1K
13:55 53.18 53.18 53.18 53.18 0.2K
13:56 53.18 53.18 53.18 53.18 0.2K
13:57 53.21 53.21 53.21 53.21 1.5K
13:58 53.20 53.20 53.20 53.20 0.1K
14:00 53.21 53.21 53.21 53.21 1.1K
14:02 53.20 53.20 53.20 53.20 0.3K
14:04 53.21 53.23 53.21 53.23 1.1K
14:08 53.23 53.23 53.23 53.23 4.5K
14:13 53.16 53.16 53.15 53.15 0.8K
14:15 53.14 53.14 53.12 53.12 4.6K
14:18 53.16 53.17 53.15 53.16 1.1K
14:19 53.19 53.19 53.19 53.19 0.3K
14:20 53.16 53.18 53.16 53.18 0.4K
14:21 53.17 53.17 53.17 53.17 0.3K
14:25 53.13 53.13 53.13 53.13 0.9K
14:28 53.07 53.07 53.07 53.07 0.4K
14:29 53.05 53.05 53.05 53.05 0.8K
14:34 53.16 53.18 53.16 53.18 0.9K
14:38 53.19 53.19 53.19 53.19 0.9K
14:40 53.18 53.18 53.18 53.18 0.6K
14:42 53.17 53.17 53.17 53.17 0.5K
14:46 53.17 53.17 53.17 53.17 0.8K
14:48 53.15 53.15 53.15 53.15 0.3K
14:49 53.16 53.16 53.16 53.16 2.9K
14:50 53.18 53.18 53.18 53.18 0.6K
14:51 53.17 53.17 53.17 53.17 5.9K
14:52 53.18 53.18 53.18 53.18 2.5K
14:53 53.18 53.18 53.18 53.18 0.4K
14:54 53.16 53.16 53.16 53.16 0.4K
14:56 53.16 53.16 53.16 53.16 1.3K
14:58 53.14 53.14 53.14 53.14 0.3K
14:59 53.15 53.16 53.15 53.16 0.8K
15:00 53.15 53.15 53.15 53.15 0.4K
15:02 53.15 53.16 53.15 53.16 0.9K
15:04 53.15 53.18 53.15 53.17 3.0K
15:06 53.18 53.18 53.18 53.18 0.6K
15:07 53.20 53.20 53.18 53.18 18.1K
15:08 53.18 53.18 53.18 53.18 0.6K
15:14 53.18 53.18 53.18 53.18 0.6K
15:16 53.19 53.19 53.19 53.19 0.8K
15:18 53.18 53.18 53.18 53.18 0.3K
15:19 53.18 53.19 53.18 53.19 4.4K
15:20 53.18 53.18 53.18 53.18 28.6K
15:21 53.16 53.17 53.13 53.14 3.5K
15:22 53.13 53.13 53.13 53.13 0.9K
15:24 53.14 53.14 53.13 53.13 4.4K
15:25 53.13 53.13 53.13 53.13 2.9K
15:26 53.17 53.17 53.17 53.17 0.1K
15:28 53.18 53.18 53.18 53.18 0.2K
15:29 53.22 53.22 53.22 53.22 1.3K
15:31 53.19 53.19 53.19 53.19 0.9K
15:32 53.20 53.20 53.20 53.20 0.4K
15:34 53.21 53.21 53.21 53.21 1.4K
15:37 53.20 53.20 53.20 53.20 9.6K
15:38 53.20 53.20 53.18 53.18 3.3K
15:39 53.18 53.19 53.18 53.19 1.4K
15:41 53.20 53.20 53.20 53.20 0.7K
15:42 53.18 53.18 53.18 53.18 0.2K
15:43 53.16 53.16 53.16 53.16 1.2K
15:44 53.18 53.18 53.17 53.17 11.8K
15:45 53.17 53.17 53.17 53.17 1.2K
15:46 53.13 53.13 53.13 53.13 0.7K
15:47 53.14 53.14 53.14 53.14 0.3K
15:48 53.16 53.16 53.16 53.16 1.3K
15:49 53.17 53.17 53.17 53.17 0.5K
15:51 53.23 53.23 53.23 53.23 0.7K
15:52 53.25 53.25 53.25 53.25 0.1K
15:54 53.25 53.28 53.25 53.28 1.6K
15:55 53.21 53.21 53.21 53.21 2.6K
15:57 53.16 53.16 53.16 53.16 0.9K
15:59 53.11 53.11 53.08 53.08 4.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available