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 52.98 52.98 52.93 52.93 14.5K
09:49 52.95 52.95 52.95 52.95 0.3K
09:51 52.86 52.86 52.86 52.86 1.1K
09:53 52.92 52.92 52.92 52.92 0.2K
09:54 52.94 52.94 52.94 52.94 0.3K
09:55 52.94 52.94 52.94 52.94 0.1K
09:57 52.96 52.96 52.94 52.94 0.5K
09:58 52.96 52.96 52.96 52.96 0.6K
10:01 52.97 52.97 52.97 52.97 0.1K
10:04 52.96 52.96 52.96 52.96 0.4K
10:06 52.96 52.96 52.86 52.86 0.5K
10:08 52.90 52.90 52.90 52.90 0.4K
10:10 52.84 52.84 52.84 52.84 1.1K
10:14 52.80 52.84 52.80 52.84 2.4K
10:15 52.84 52.84 52.81 52.83 5.3K
10:16 52.85 52.85 52.77 52.77 3.1K
10:17 52.81 52.81 52.78 52.78 2.2K
10:18 52.82 52.85 52.82 52.85 3.7K
10:19 52.83 52.91 52.83 52.86 2.6K
10:20 52.90 52.95 52.90 52.95 6.0K
10:21 52.95 52.95 52.94 52.94 3.0K
10:22 52.87 52.89 52.87 52.89 1.6K
10:24 52.90 52.90 52.90 52.90 1.8K
10:31 52.77 52.80 52.77 52.80 1.5K
10:37 52.74 52.74 52.74 52.74 0.2K
10:39 52.82 52.82 52.82 52.82 1.7K
10:40 52.82 52.83 52.82 52.83 7.4K
10:41 52.85 52.85 52.85 52.85 0.2K
10:42 52.86 52.88 52.86 52.88 0.6K
10:43 52.88 52.88 52.88 52.88 1.0K
10:50 52.85 52.85 52.85 52.85 0.7K
10:53 52.89 52.89 52.88 52.88 0.8K
10:55 52.87 52.87 52.86 52.87 1.6K
10:59 52.94 52.94 52.94 52.94 0.3K
11:01 52.93 52.93 52.90 52.90 1.5K
11:05 53.00 53.00 53.00 53.00 1.4K
11:08 52.99 52.99 52.98 52.98 1.1K
11:09 52.99 52.99 52.99 52.99 0.5K
11:10 52.97 52.97 52.97 52.97 0.9K
11:11 53.00 53.00 53.00 53.00 0.5K
11:12 53.00 53.02 53.00 53.02 0.5K
11:13 53.00 53.03 53.00 53.03 1.1K
11:15 53.01 53.01 53.01 53.01 1.1K
11:16 53.01 53.01 53.01 53.01 0.3K
11:17 53.05 53.05 53.02 53.02 2.1K
11:23 53.01 53.01 53.01 53.01 0.7K
11:26 53.02 53.02 53.02 53.02 0.5K
11:28 53.04 53.04 53.04 53.04 0.3K
11:29 53.03 53.03 53.00 53.00 1.3K
11:30 52.99 53.00 52.99 53.00 5.5K
11:31 53.00 53.00 53.00 53.00 1.0K
11:33 53.01 53.01 53.01 53.01 0.5K
11:34 53.00 53.01 52.99 52.99 4.1K
11:35 53.00 53.00 53.00 53.00 0.9K
11:38 53.04 53.04 53.04 53.04 1.3K
11:40 53.03 53.06 53.03 53.06 0.3K
11:41 53.07 53.07 53.07 53.07 0.1K
11:44 53.11 53.11 53.11 53.11 1.1K
11:47 53.09 53.09 53.09 53.09 4.7K
11:49 53.10 53.10 53.10 53.10 2.0K
11:51 53.09 53.09 53.09 53.09 3.1K
11:54 53.08 53.08 53.08 53.08 0.3K
11:56 53.08 53.08 53.08 53.08 0.3K
11:57 53.10 53.10 53.10 53.10 0.2K
11:58 53.11 53.11 53.11 53.11 0.1K
12:01 53.12 53.13 53.12 53.13 1.0K
12:02 53.13 53.13 53.13 53.13 1.1K
12:04 53.13 53.13 53.13 53.13 2.4K
12:05 53.14 53.14 53.14 53.14 0.1K
12:06 53.16 53.16 53.16 53.16 1.6K
12:07 53.16 53.16 53.16 53.16 0.8K
12:09 53.16 53.18 53.16 53.18 3.9K
12:14 53.11 53.15 53.11 53.15 2.6K
12:15 53.11 53.11 53.11 53.11 1.6K
12:16 53.15 53.15 53.15 53.15 0.2K
12:18 53.11 53.11 53.11 53.11 1.3K
12:19 53.10 53.10 53.10 53.10 0.8K
12:20 53.08 53.09 53.08 53.09 3.9K
12:22 53.06 53.06 53.06 53.06 0.9K
12:24 53.09 53.09 53.09 53.09 0.1K
12:29 53.07 53.07 53.07 53.07 0.5K
12:30 53.08 53.08 53.07 53.07 0.6K
12:31 53.08 53.11 53.08 53.11 1.1K
12:38 53.14 53.14 53.14 53.14 0.7K
12:44 53.10 53.10 53.10 53.10 0.6K
12:45 53.14 53.14 53.14 53.14 0.2K
12:46 53.14 53.14 53.14 53.14 0.7K
12:50 53.14 53.14 53.14 53.14 0.9K
12:52 53.16 53.16 53.16 53.16 0.1K
12:58 53.11 53.12 53.11 53.12 5.1K
13:05 53.17 53.17 53.17 53.17 0.2K
13:07 53.18 53.18 53.18 53.18 0.5K
13:12 53.14 53.14 53.14 53.14 1.6K
13:21 53.19 53.21 53.17 53.17 0.9K
13:24 53.16 53.16 53.16 53.16 1.2K
13:25 53.14 53.14 53.14 53.14 4.9K
13:26 53.15 53.15 53.14 53.14 0.6K
13:29 53.16 53.16 53.15 53.15 2.5K
13:38 53.13 53.13 53.13 53.13 0.4K
13:41 53.12 53.13 53.12 53.13 0.3K
13:43 53.15 53.15 53.15 53.15 1.4K
13:49 53.14 53.14 53.14 53.14 0.2K
13:51 53.15 53.15 53.15 53.15 1.4K
13:53 53.15 53.15 53.15 53.15 4.3K
13:54 53.13 53.14 53.13 53.14 1.3K
13:56 53.09 53.09 53.09 53.09 0.7K
13:57 53.13 53.13 53.13 53.13 0.8K
14:01 53.09 53.09 53.09 53.09 0.8K
14:05 53.10 53.10 53.10 53.10 0.4K
14:07 53.13 53.14 53.13 53.14 0.8K
14:08 53.15 53.15 53.14 53.14 0.6K
14:09 53.14 53.14 53.14 53.14 1.5K
14:17 53.11 53.11 53.11 53.11 0.1K
14:19 53.15 53.15 53.13 53.13 10.6K
14:21 53.10 53.10 53.10 53.10 0.7K
14:26 53.13 53.13 53.13 53.13 0.5K
14:29 53.12 53.12 53.12 53.12 0.4K
14:31 53.16 53.16 53.16 53.16 0.1K
14:32 53.15 53.18 53.15 53.18 1.9K
14:35 53.17 53.17 53.17 53.17 0.5K
14:36 53.19 53.19 53.19 53.19 0.1K
14:37 53.16 53.16 53.16 53.16 0.4K
14:38 53.15 53.15 53.15 53.15 2.5K
14:41 53.18 53.18 53.16 53.16 0.7K
14:42 53.17 53.17 53.17 53.17 0.6K
14:45 53.16 53.16 53.16 53.16 1.1K
14:47 53.16 53.16 53.16 53.16 0.5K
14:49 53.17 53.17 53.17 53.17 0.3K
14:51 53.16 53.16 53.16 53.16 1.1K
14:56 53.19 53.19 53.19 53.19 0.1K
14:57 53.19 53.21 53.19 53.21 0.5K
15:00 53.20 53.20 53.20 53.20 1.2K
15:01 53.19 53.19 53.19 53.19 0.2K
15:02 53.22 53.22 53.21 53.21 1.7K
15:04 53.19 53.19 53.19 53.19 2.3K
15:06 53.23 53.23 53.23 53.23 2.1K
15:07 53.20 53.20 53.17 53.17 1.1K
15:09 53.20 53.20 53.20 53.20 0.7K
15:10 53.19 53.19 53.18 53.18 0.8K
15:11 53.20 53.20 53.19 53.19 2.3K
15:12 53.18 53.19 53.18 53.19 0.5K
15:13 53.19 53.19 53.19 53.19 1.2K
15:14 53.21 53.21 53.21 53.21 9.3K
15:15 53.20 53.20 53.20 53.20 0.5K
15:16 53.22 53.23 53.22 53.23 3.7K
15:17 53.21 53.21 53.21 53.21 0.8K
15:18 53.22 53.22 53.22 53.22 0.3K
15:19 53.22 53.22 53.22 53.22 0.9K
15:21 53.23 53.23 53.23 53.23 0.8K
15:23 53.24 53.24 53.24 53.24 0.1K
15:24 53.24 53.24 53.24 53.24 0.8K
15:26 53.22 53.22 53.22 53.22 0.1K
15:27 53.22 53.24 53.22 53.24 0.7K
15:29 53.22 53.22 53.22 53.22 0.8K
15:30 53.23 53.25 53.23 53.25 7.0K
15:31 53.26 53.26 53.26 53.26 2.6K
15:32 53.25 53.25 53.25 53.25 0.6K
15:33 53.26 53.26 53.26 53.26 2.4K
15:35 53.27 53.27 53.27 53.27 0.2K
15:37 53.28 53.28 53.28 53.28 1.4K
15:38 53.23 53.28 53.23 53.28 1.6K
15:47 53.22 53.22 53.22 53.22 0.1K
15:48 53.25 53.25 53.25 53.25 0.3K
15:50 53.23 53.24 53.22 53.24 2.7K
15:52 53.24 53.24 53.24 53.24 0.2K
15:53 53.26 53.27 53.26 53.27 2.6K
15:54 53.23 53.23 53.23 53.23 4.4K
15:57 53.28 53.28 53.28 53.28 1.7K
15:59 53.26 53.26 53.23 53.23 1.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available