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
09:32 53.23 53.23 53.23 53.23 19.3K
09:36 53.25 53.25 53.25 53.25 1.8K
09:38 53.21 53.21 53.21 53.21 0.4K
09:43 53.17 53.17 53.17 53.17 0.2K
09:49 53.26 53.26 53.26 53.26 0.3K
09:52 53.22 53.22 53.22 53.22 6.9K
09:59 53.26 53.26 53.26 53.26 4.5K
10:04 53.20 53.20 53.20 53.20 0.8K
10:06 53.22 53.22 53.15 53.19 0.8K
10:10 53.21 53.21 53.21 53.21 0.8K
10:15 53.20 53.20 53.20 53.20 0.5K
10:18 53.21 53.21 53.21 53.21 1.1K
10:19 53.21 53.21 53.21 53.21 1.8K
10:22 53.19 53.19 53.19 53.19 0.3K
10:23 53.22 53.22 53.22 53.22 0.3K
10:27 53.23 53.23 53.23 53.23 2.1K
10:34 53.20 53.20 53.20 53.20 2.1K
10:36 53.21 53.21 53.21 53.21 0.8K
10:39 53.20 53.20 53.20 53.20 0.4K
10:41 53.15 53.15 53.15 53.15 0.6K
10:42 53.15 53.15 53.15 53.15 0.2K
10:43 53.18 53.18 53.18 53.18 0.3K
10:44 53.12 53.12 53.12 53.12 0.2K
10:45 53.14 53.14 53.14 53.14 0.5K
10:46 53.16 53.16 53.15 53.15 3.0K
10:50 53.21 53.21 53.21 53.21 0.3K
10:51 53.22 53.23 53.21 53.21 0.9K
10:54 53.16 53.16 53.16 53.16 0.3K
10:55 53.22 53.23 53.22 53.23 0.6K
10:57 53.24 53.24 53.23 53.23 0.4K
10:58 53.25 53.25 53.22 53.23 1.4K
11:01 53.23 53.23 53.23 53.23 0.5K
11:04 53.26 53.26 53.26 53.26 0.5K
11:07 53.27 53.27 53.27 53.27 0.4K
11:09 53.25 53.25 53.25 53.25 0.1K
11:10 53.29 53.29 53.29 53.29 0.2K
11:11 53.30 53.31 53.30 53.31 0.8K
11:14 53.28 53.28 53.27 53.27 1.3K
11:18 53.22 53.25 53.21 53.21 5.8K
11:21 53.22 53.22 53.22 53.22 0.1K
11:23 53.24 53.24 53.24 53.24 2.2K
11:26 53.20 53.20 53.20 53.20 0.1K
11:27 53.23 53.23 53.23 53.23 0.7K
11:31 53.25 53.25 53.25 53.25 0.5K
11:33 53.26 53.26 53.26 53.26 0.2K
11:35 53.28 53.30 53.28 53.30 1.7K
11:36 53.30 53.30 53.28 53.28 0.2K
11:37 53.30 53.30 53.30 53.30 1.3K
11:39 53.27 53.27 53.27 53.27 0.6K
11:41 53.31 53.31 53.30 53.30 1.4K
11:45 53.31 53.31 53.31 53.31 0.3K
11:46 53.28 53.28 53.28 53.28 0.1K
11:48 53.29 53.29 53.29 53.29 0.5K
11:49 53.28 53.29 53.28 53.29 1.8K
11:51 53.28 53.28 53.28 53.28 0.7K
11:52 53.34 53.34 53.34 53.34 0.9K
11:55 53.35 53.36 53.35 53.36 2.5K
11:59 53.32 53.32 53.32 53.32 0.2K
12:01 53.36 53.37 53.36 53.37 0.2K
12:02 53.37 53.37 53.37 53.37 0.5K
12:03 53.39 53.39 53.39 53.39 0.4K
12:04 53.39 53.39 53.39 53.39 0.6K
12:10 53.39 53.39 53.39 53.39 0.7K
12:13 53.39 53.42 53.39 53.42 1.2K
12:15 53.45 53.45 53.45 53.45 0.2K
12:17 53.45 53.45 53.43 53.44 1.3K
12:18 53.42 53.42 53.42 53.42 0.4K
12:19 53.44 53.44 53.44 53.44 0.4K
12:21 53.45 53.45 53.45 53.45 0.9K
12:22 53.45 53.45 53.44 53.44 0.7K
12:30 53.46 53.46 53.46 53.46 0.3K
12:31 53.46 53.46 53.46 53.46 1.3K
12:34 53.45 53.45 53.45 53.45 0.7K
12:39 53.48 53.48 53.48 53.48 0.1K
12:43 53.45 53.45 53.45 53.45 0.3K
12:46 53.42 53.42 53.42 53.42 0.3K
12:49 53.42 53.42 53.42 53.42 0.5K
12:50 53.41 53.41 53.41 53.41 0.2K
12:52 53.49 53.49 53.49 53.49 0.9K
12:53 53.46 53.46 53.46 53.46 0.3K
12:56 53.48 53.48 53.48 53.48 0.2K
12:57 53.48 53.48 53.46 53.46 0.5K
13:01 53.45 53.45 53.45 53.45 1.4K
13:09 53.49 53.49 53.49 53.49 0.4K
13:10 53.46 53.46 53.46 53.46 0.3K
13:12 53.46 53.46 53.46 53.46 0.1K
13:15 53.50 53.50 53.50 53.50 2.5K
13:16 53.52 53.52 53.52 53.52 0.8K
13:18 53.52 53.52 53.52 53.52 0.1K
13:19 53.51 53.51 53.51 53.51 0.5K
13:20 53.53 53.53 53.53 53.53 0.2K
13:24 53.53 53.53 53.53 53.53 0.2K
13:27 53.51 53.51 53.51 53.51 0.4K
13:31 53.52 53.52 53.52 53.52 0.6K
13:34 53.53 53.53 53.53 53.53 0.4K
13:36 53.55 53.55 53.54 53.54 0.5K
13:37 53.54 53.54 53.54 53.54 0.8K
13:42 53.54 53.54 53.54 53.54 9.4K
13:43 53.55 53.55 53.55 53.55 0.3K
13:45 53.54 53.54 53.54 53.54 1.4K
13:47 53.56 53.56 53.56 53.56 0.3K
13:49 53.58 53.58 53.58 53.58 0.8K
13:50 53.53 53.53 53.53 53.53 0.1K
13:51 53.54 53.54 53.54 53.54 0.7K
13:52 53.52 53.53 53.52 53.52 1.7K
13:57 53.51 53.51 53.51 53.51 0.8K
13:58 53.49 53.49 53.49 53.49 0.2K
14:00 53.51 53.51 53.51 53.51 0.7K
14:01 53.51 53.53 53.51 53.53 2.5K
14:03 53.56 53.56 53.56 53.56 0.7K
14:05 53.56 53.56 53.56 53.56 0.1K
14:06 53.55 53.55 53.55 53.55 0.4K
14:09 53.55 53.55 53.55 53.54 1.1K
14:11 53.54 53.54 53.54 53.54 0.3K
14:14 53.56 53.57 53.56 53.57 0.2K
14:15 53.58 53.58 53.56 53.56 0.3K
14:16 53.58 53.58 53.56 53.56 0.5K
14:19 53.56 53.56 53.56 53.56 0.7K
14:20 53.57 53.58 53.57 53.58 0.7K
14:21 53.58 53.59 53.58 53.59 0.7K
14:22 53.58 53.58 53.58 53.58 0.6K
14:24 53.60 53.60 53.59 53.59 0.9K
14:25 53.57 53.57 53.57 53.57 0.2K
14:26 53.58 53.58 53.58 53.58 0.5K
14:27 53.58 53.58 53.58 53.58 0.2K
14:28 53.55 53.55 53.55 53.55 0.8K
14:29 53.55 53.57 53.55 53.57 0.4K
14:30 53.55 53.55 53.54 53.54 0.9K
14:32 53.58 53.58 53.58 53.58 0.5K
14:34 53.57 53.57 53.57 53.57 0.4K
14:36 53.56 53.59 53.56 53.59 0.5K
14:38 53.59 53.59 53.59 53.59 0.1K
14:39 53.60 53.60 53.60 53.60 0.3K
14:42 53.61 53.61 53.61 53.60 0.6K
14:44 53.63 53.63 53.63 53.63 1.6K
14:45 53.64 53.64 53.64 53.64 0.1K
14:46 53.64 53.64 53.64 53.64 0.1K
14:47 53.62 53.64 53.62 53.64 1.5K
14:48 53.65 53.65 53.62 53.62 0.6K
14:50 53.63 53.63 53.63 53.63 0.4K
14:51 53.64 53.64 53.64 53.64 11.7K
14:54 53.62 53.62 53.62 53.62 0.8K
14:56 53.62 53.62 53.62 53.62 0.1K
14:57 53.60 53.61 53.60 53.61 0.9K
15:01 53.61 53.63 53.61 53.63 1.3K
15:03 53.63 53.63 53.62 53.62 0.9K
15:04 53.62 53.62 53.62 53.62 1.0K
15:07 53.64 53.64 53.63 53.63 3.8K
15:08 53.62 53.62 53.62 53.62 0.4K
15:09 53.59 53.59 53.59 53.59 0.3K
15:10 53.61 53.61 53.60 53.60 2.3K
15:11 53.62 53.62 53.62 53.62 1.6K
15:12 53.62 53.62 53.62 53.62 0.5K
15:14 53.63 53.63 53.62 53.62 2.5K
15:15 53.64 53.64 53.64 53.64 6.7K
15:17 53.64 53.64 53.64 53.64 4.7K
15:18 53.64 53.64 53.64 53.64 0.2K
15:19 53.65 53.65 53.65 53.65 0.5K
15:22 53.63 53.63 53.63 53.63 1.0K
15:23 53.57 53.57 53.57 53.57 2.7K
15:29 53.58 53.58 53.57 53.57 8.5K
15:30 53.59 53.59 53.59 53.59 0.8K
15:31 53.62 53.62 53.62 53.62 0.5K
15:32 53.60 53.63 53.60 53.63 1.8K
15:33 53.63 53.63 53.63 53.63 2.1K
15:38 53.57 53.57 53.57 53.57 1.1K
15:41 53.57 53.57 53.57 53.57 0.6K
15:45 53.58 53.58 53.58 53.58 0.4K
15:46 53.56 53.56 53.54 53.54 0.8K
15:47 53.57 53.57 53.57 53.57 0.6K
15:48 53.57 53.57 53.57 53.57 0.2K
15:49 53.56 53.56 53.56 53.56 0.9K
15:50 53.54 53.54 53.54 53.54 0.3K
15:51 53.54 53.54 53.54 53.54 0.3K
15:52 53.55 53.57 53.55 53.57 1.6K
15:53 53.59 53.59 53.58 53.59 1.6K
15:57 53.56 53.57 53.56 53.57 0.2K
15:58 53.57 53.57 53.57 53.57 0.6K
15:59 53.55 53.58 53.54 53.58 4.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available