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 52.88 52.88 52.88 52.88 7.1K
09:31 52.79 52.79 52.78 52.78 1.0K
09:35 52.91 52.91 52.91 52.91 0.6K
09:43 52.94 52.94 52.94 52.94 1.5K
09:44 52.96 52.96 52.96 52.96 0.1K
09:45 52.89 52.89 52.89 52.89 0.2K
09:47 52.98 52.98 52.98 52.98 0.4K
09:48 53.03 53.03 53.03 53.02 0.4K
09:51 52.98 52.98 52.98 52.98 0.3K
09:53 52.94 52.94 52.94 52.94 0.4K
09:55 52.96 52.97 52.96 52.97 0.8K
09:58 52.95 52.95 52.95 52.95 0.1K
09:59 52.96 52.96 52.96 52.96 1.2K
10:01 52.95 52.95 52.95 52.95 0.1K
10:03 52.97 52.97 52.97 52.97 0.2K
10:05 53.01 53.03 53.01 53.03 2.6K
10:09 53.00 53.00 53.00 53.00 0.1K
10:10 53.00 53.00 53.00 53.00 0.3K
10:12 53.06 53.10 53.06 53.10 0.9K
10:15 53.08 53.08 53.08 53.08 0.1K
10:16 53.12 53.12 53.12 53.12 0.1K
10:18 53.11 53.11 53.11 53.11 1.1K
10:19 53.14 53.14 53.14 53.14 0.2K
10:21 53.10 53.10 53.10 53.10 0.9K
10:24 53.13 53.13 53.08 53.08 1.2K
10:30 53.02 53.02 53.01 53.01 0.5K
10:31 52.99 53.00 52.99 53.00 0.5K
10:33 53.03 53.03 53.03 53.03 1.0K
10:34 53.08 53.08 53.08 53.08 0.3K
10:35 53.05 53.09 53.05 53.09 3.3K
10:36 53.12 53.12 53.12 53.12 1.0K
10:38 53.09 53.09 53.09 53.09 0.5K
10:43 53.08 53.08 53.08 53.08 0.8K
10:46 53.05 53.05 53.05 53.05 1.6K
10:48 53.04 53.04 53.04 53.04 1.6K
10:49 53.02 53.02 53.02 53.02 0.5K
10:52 53.06 53.10 53.06 53.10 1.8K
10:54 53.09 53.09 53.09 53.09 0.4K
10:55 53.07 53.07 53.07 53.07 0.3K
10:56 53.06 53.06 53.06 53.06 0.9K
10:57 53.07 53.07 53.07 53.07 0.7K
10:59 53.05 53.05 53.03 53.03 0.5K
11:01 53.03 53.07 53.03 53.07 1.7K
11:12 53.11 53.11 53.11 53.11 0.4K
11:13 53.11 53.11 53.11 53.10 0.2K
11:14 53.10 53.10 53.10 53.10 1.0K
11:15 53.07 53.08 53.07 53.08 0.7K
11:19 53.10 53.10 53.10 53.10 0.2K
11:20 53.10 53.10 53.10 53.10 0.4K
11:23 53.11 53.11 53.11 53.11 0.7K
11:25 53.09 53.09 53.09 53.09 0.3K
11:27 53.09 53.09 53.09 53.09 0.4K
11:30 53.10 53.10 53.10 53.10 0.4K
11:31 53.10 53.10 53.10 53.10 0.6K
11:33 53.12 53.12 53.10 53.10 1.5K
11:36 53.09 53.10 53.09 53.10 0.6K
11:37 53.10 53.10 53.10 53.10 0.6K
11:38 53.10 53.10 53.10 53.10 0.6K
11:39 53.13 53.13 53.12 53.12 0.5K
11:40 53.14 53.14 53.14 53.14 0.4K
11:42 53.13 53.16 53.13 53.16 2.3K
11:49 53.11 53.11 53.11 53.11 0.7K
11:50 53.09 53.09 53.09 53.09 0.6K
11:53 53.09 53.09 53.09 53.09 0.5K
11:55 53.08 53.08 53.08 53.08 0.3K
11:56 53.08 53.08 53.08 53.08 0.3K
11:58 53.11 53.11 53.11 53.11 0.5K
12:04 53.18 53.18 53.18 53.18 0.9K
12:05 53.18 53.18 53.18 53.18 0.4K
12:06 53.17 53.17 53.17 53.17 1.4K
12:10 53.16 53.16 53.16 53.16 0.3K
12:12 53.15 53.15 53.15 53.15 0.2K
12:13 53.16 53.16 53.16 53.16 1.3K
12:14 53.17 53.17 53.17 53.17 0.3K
12:16 53.18 53.18 53.18 53.18 1.1K
12:19 53.11 53.11 53.11 53.11 2.0K
12:22 53.12 53.12 53.12 53.12 0.5K
12:23 53.14 53.14 53.14 53.14 0.3K
12:25 53.15 53.15 53.15 53.15 0.4K
12:27 53.17 53.17 53.17 53.17 0.3K
12:28 53.17 53.17 53.17 53.17 1.5K
12:29 53.16 53.16 53.16 53.16 0.2K
12:30 53.16 53.16 53.16 53.16 0.5K
12:31 53.16 53.16 53.14 53.14 1.6K
12:32 53.17 53.17 53.17 53.17 0.3K
12:33 53.16 53.16 53.16 53.16 0.2K
12:35 53.16 53.18 53.16 53.18 0.3K
12:36 53.16 53.16 53.16 53.16 3.1K
12:39 53.18 53.18 53.18 53.18 0.6K
12:40 53.17 53.17 53.17 53.17 0.1K
12:42 53.16 53.16 53.13 53.13 0.9K
12:43 53.12 53.12 53.12 53.12 0.1K
12:44 53.14 53.14 53.14 53.14 0.2K
12:46 53.15 53.15 53.15 53.15 0.7K
12:55 53.21 53.23 53.21 53.23 1.5K
12:58 53.25 53.25 53.25 53.25 0.2K
13:01 53.22 53.22 53.22 53.22 0.6K
13:03 53.25 53.25 53.25 53.25 0.6K
13:06 53.25 53.25 53.25 53.25 0.6K
13:10 53.25 53.25 53.25 53.25 0.9K
13:11 53.24 53.24 53.24 53.24 0.2K
13:12 53.26 53.26 53.25 53.25 0.3K
13:13 53.26 53.26 53.25 53.25 1.7K
13:25 53.25 53.25 53.25 53.25 0.7K
13:32 53.22 53.23 53.22 53.23 1.6K
13:33 53.23 53.23 53.23 53.23 1.7K
13:34 53.25 53.25 53.25 53.25 0.1K
13:35 53.25 53.25 53.25 53.25 0.4K
13:38 53.23 53.23 53.23 53.23 0.5K
13:39 53.25 53.25 53.25 53.25 0.3K
13:41 53.19 53.21 53.19 53.21 0.5K
13:46 53.19 53.19 53.19 53.19 0.2K
13:47 53.18 53.18 53.18 53.18 0.7K
13:49 53.17 53.17 53.17 53.17 1.0K
13:50 53.19 53.19 53.19 53.19 0.4K
13:51 53.20 53.20 53.20 53.20 0.5K
13:56 53.17 53.18 53.17 53.18 0.4K
13:57 53.16 53.16 53.16 53.16 0.1K
14:01 53.16 53.16 53.16 53.16 0.5K
14:04 53.17 53.17 53.17 53.17 0.2K
14:05 53.17 53.17 53.17 53.17 0.7K
14:10 53.18 53.18 53.18 53.18 0.5K
14:16 53.14 53.14 53.14 53.14 0.4K
14:17 53.14 53.14 53.13 53.13 0.6K
14:19 53.08 53.08 53.08 53.08 2.1K
14:20 53.11 53.11 53.11 53.11 0.3K
14:21 53.12 53.12 53.12 53.12 2.4K
14:24 53.12 53.12 53.10 53.10 0.7K
14:26 53.14 53.14 53.14 53.14 1.6K
14:27 53.13 53.14 53.13 53.13 0.9K
14:28 53.13 53.14 53.13 53.14 0.9K
14:30 53.11 53.11 53.09 53.11 33.8K
14:32 53.09 53.09 53.09 53.09 0.3K
14:36 53.14 53.14 53.14 53.14 0.2K
14:38 53.15 53.15 53.15 53.15 2.3K
14:39 53.15 53.15 53.15 53.15 0.1K
14:40 53.16 53.16 53.16 53.16 1.2K
14:45 53.14 53.14 53.14 53.14 0.2K
14:46 53.14 53.14 53.14 53.14 3.5K
14:47 53.11 53.11 53.11 53.11 0.8K
14:52 53.12 53.12 53.12 53.12 1.4K
15:01 53.10 53.10 53.10 53.10 0.5K
15:02 53.10 53.10 53.09 53.09 2.2K
15:03 53.10 53.11 53.10 53.11 4.3K
15:04 53.12 53.12 53.12 53.12 1.2K
15:05 53.13 53.13 53.13 53.13 1.8K
15:08 53.14 53.14 53.14 53.14 0.6K
15:10 53.12 53.13 53.12 53.13 9.3K
15:11 53.13 53.14 53.13 53.13 1.6K
15:12 53.15 53.15 53.14 53.14 1.4K
15:13 53.16 53.16 53.16 53.16 2.0K
15:14 53.14 53.14 53.14 53.14 1.4K
15:15 53.13 53.13 53.09 53.11 1.2K
15:17 53.12 53.12 53.12 53.12 0.7K
15:20 53.11 53.11 53.11 53.11 8.5K
15:21 53.11 53.12 53.11 53.12 0.6K
15:23 53.14 53.14 53.14 53.14 0.3K
15:24 53.14 53.15 53.14 53.15 2.8K
15:28 53.11 53.11 53.10 53.10 2.2K
15:29 53.11 53.11 53.11 53.11 0.6K
15:30 53.12 53.12 53.12 53.12 3.1K
15:31 53.12 53.15 53.12 53.15 2.2K
15:33 53.14 53.15 53.12 53.12 0.6K
15:35 53.13 53.13 53.13 53.13 2.8K
15:36 53.17 53.17 53.17 53.17 1.0K
15:37 53.16 53.16 53.16 53.16 0.1K
15:38 53.14 53.17 53.14 53.17 3.5K
15:39 53.19 53.19 53.17 53.17 0.4K
15:40 53.19 53.19 53.19 53.19 0.3K
15:41 53.17 53.17 53.17 53.17 1.1K
15:42 53.19 53.19 53.19 53.19 0.4K
15:43 53.19 53.19 53.18 53.18 0.9K
15:44 53.19 53.19 53.17 53.17 3.4K
15:45 53.18 53.18 53.18 53.18 0.1K
15:46 53.19 53.19 53.18 53.18 0.6K
15:47 53.21 53.21 53.21 53.21 0.5K
15:48 53.21 53.21 53.21 53.21 2.7K
15:51 53.25 53.25 53.25 53.25 0.4K
15:52 53.24 53.26 53.24 53.26 0.4K
15:54 53.27 53.27 53.27 53.27 0.7K
15:55 53.27 53.27 53.27 53.27 0.3K
15:56 53.28 53.28 53.28 53.28 0.3K
15:57 53.24 53.24 53.24 53.24 1.1K
15:58 53.26 53.26 53.26 53.26 2.4K
15:59 53.26 53.30 53.26 53.30 4.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available