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 52.67 52.67 52.67 52.67 3.0K
09:33 52.70 52.70 52.70 52.70 2.1K
09:34 52.61 52.61 52.61 52.61 0.6K
09:38 52.67 52.67 52.67 52.67 0.3K
09:39 52.67 52.67 52.67 52.67 0.7K
09:51 52.63 52.63 52.63 52.63 0.3K
09:52 52.65 52.65 52.65 52.65 0.3K
09:53 52.66 52.66 52.66 52.66 0.7K
10:03 52.63 52.63 52.63 52.63 0.6K
10:06 52.75 52.75 52.75 52.75 2.7K
10:07 52.73 52.73 52.73 52.73 0.6K
10:08 52.68 52.68 52.68 52.68 0.4K
10:11 52.58 52.58 52.58 52.58 0.1K
10:12 52.58 52.58 52.58 52.58 1.3K
10:15 52.59 52.59 52.59 52.59 0.3K
10:16 52.61 52.61 52.61 52.61 0.3K
10:19 52.61 52.61 52.61 52.61 0.4K
10:20 52.61 52.61 52.61 52.61 0.2K
10:26 52.61 52.61 52.61 52.61 0.7K
10:27 52.59 52.59 52.59 52.59 0.6K
10:30 52.51 52.51 52.51 52.51 0.4K
10:31 52.50 52.50 52.50 52.50 0.4K
10:32 52.48 52.48 52.46 52.46 2.0K
10:37 52.44 52.44 52.44 52.44 0.6K
10:38 52.44 52.45 52.44 52.45 2.8K
10:39 52.49 52.49 52.49 52.49 8.0K
10:40 52.49 52.49 52.49 52.49 2.3K
10:46 52.44 52.44 52.44 52.44 0.3K
10:49 52.45 52.45 52.45 52.45 5.1K
10:50 52.46 52.46 52.46 52.46 0.6K
10:51 52.48 52.48 52.48 52.48 1.4K
10:57 52.51 52.51 52.51 52.51 0.7K
11:01 52.50 52.50 52.50 52.50 0.5K
11:02 52.52 52.52 52.52 52.52 2.6K
11:09 52.58 52.58 52.58 52.58 1.0K
11:17 52.57 52.57 52.57 52.57 0.4K
11:21 52.55 52.55 52.51 52.51 0.2K
11:27 52.53 52.54 52.50 52.54 2.5K
11:28 52.54 52.54 52.54 52.54 1.1K
11:31 52.53 52.53 52.53 52.53 1.0K
11:34 52.53 52.53 52.53 52.53 2.3K
11:37 52.48 52.48 52.48 52.48 0.1K
11:39 52.47 52.47 52.47 52.47 0.4K
11:40 52.53 52.53 52.53 52.53 0.5K
11:41 52.51 52.51 52.51 52.51 1.0K
11:42 52.50 52.50 52.50 52.50 0.4K
11:43 52.46 52.46 52.45 52.45 3.5K
11:47 52.47 52.48 52.47 52.48 0.7K
11:48 52.47 52.47 52.47 52.47 0.7K
11:49 52.48 52.48 52.48 52.48 0.9K
11:50 52.47 52.47 52.47 52.47 0.3K
11:51 52.49 52.49 52.49 52.49 0.7K
11:54 52.51 52.52 52.51 52.52 0.7K
11:55 52.53 52.53 52.52 52.52 0.3K
11:56 52.53 52.53 52.53 52.53 0.3K
11:57 52.48 52.49 52.48 52.49 0.7K
11:58 52.47 52.47 52.47 52.47 0.5K
12:09 52.52 52.54 52.52 52.54 7.4K
12:10 52.54 52.54 52.54 52.54 1.2K
12:19 52.45 52.45 52.45 52.45 0.3K
12:20 52.44 52.45 52.44 52.45 0.9K
12:21 52.44 52.44 52.44 52.44 0.3K
12:22 52.44 52.44 52.44 52.44 1.7K
12:24 52.47 52.47 52.47 52.47 0.4K
12:26 52.50 52.50 52.47 52.47 1.6K
12:27 52.49 52.49 52.49 52.49 2.5K
12:31 52.54 52.54 52.53 52.53 0.2K
12:32 52.53 52.53 52.53 52.53 4.5K
12:33 52.52 52.53 52.52 52.53 0.6K
12:34 52.54 52.54 52.54 52.54 0.2K
12:35 52.54 52.55 52.54 52.55 2.7K
12:41 52.51 52.51 52.51 52.51 0.3K
12:42 52.52 52.52 52.52 52.52 0.4K
12:44 52.53 52.53 52.53 52.53 0.9K
12:45 52.53 52.53 52.53 52.53 0.2K
12:47 52.52 52.52 52.52 52.52 0.7K
12:50 52.56 52.56 52.56 52.56 0.2K
12:51 52.56 52.56 52.56 52.56 0.2K
12:52 52.55 52.55 52.55 52.55 2.3K
12:55 52.53 52.53 52.53 52.53 0.6K
12:58 52.49 52.49 52.49 52.49 0.4K
12:59 52.48 52.49 52.48 52.49 4.2K
13:02 52.47 52.47 52.47 52.47 1.0K
13:09 52.38 52.38 52.38 52.38 1.1K
13:12 52.36 52.36 52.36 52.36 1.8K
13:15 52.34 52.34 52.34 52.34 0.7K
13:17 52.20 52.20 52.20 52.20 0.5K
13:18 52.10 52.10 52.10 52.10 0.1K
13:20 52.07 52.07 52.04 52.04 2.7K
13:21 52.01 52.01 52.01 52.01 0.1K
13:22 51.95 51.95 51.95 51.95 0.4K
13:23 51.92 51.96 51.92 51.96 1.8K
13:25 51.88 51.88 51.88 51.88 1.4K
13:29 51.83 51.83 51.83 51.83 0.2K
13:31 51.90 51.94 51.90 51.94 0.5K
13:32 51.98 51.98 51.98 51.98 1.1K
13:36 51.97 52.04 51.97 52.04 0.3K
13:38 52.05 52.05 52.05 52.05 1.0K
13:40 52.11 52.11 52.11 52.11 3.2K
13:42 52.12 52.12 52.12 52.12 0.2K
13:43 52.08 52.08 52.08 52.08 0.6K
13:46 52.02 52.11 52.02 52.11 6.7K
13:47 52.10 52.10 52.10 52.10 1.0K
13:48 52.06 52.06 52.06 52.06 0.4K
13:49 52.03 52.03 52.03 52.03 1.8K
13:50 52.04 52.04 52.04 52.04 0.2K
13:51 52.04 52.04 52.04 52.04 1.0K
13:53 52.01 52.01 52.01 52.01 0.3K
13:54 51.97 51.97 51.97 51.97 0.3K
13:55 51.99 51.99 51.99 51.99 0.4K
13:59 51.99 51.99 51.99 51.99 1.5K
14:01 51.95 51.95 51.93 51.93 2.9K
14:05 51.88 51.90 51.88 51.90 2.6K
14:06 51.88 51.89 51.88 51.89 2.3K
14:09 51.98 51.98 51.98 51.98 0.4K
14:10 51.89 51.92 51.89 51.92 7.5K
14:12 51.88 51.89 51.88 51.89 0.3K
14:13 51.87 51.88 51.87 51.88 3.7K
14:14 51.89 51.89 51.89 51.89 4.1K
14:17 51.95 51.95 51.93 51.93 4.7K
14:20 51.83 51.83 51.83 51.83 0.6K
14:21 51.82 51.82 51.82 51.82 0.6K
14:23 51.80 51.84 51.80 51.84 1.8K
14:24 51.83 51.83 51.82 51.82 4.0K
14:27 51.86 51.86 51.86 51.86 1.2K
14:30 51.87 51.87 51.87 51.87 0.1K
14:31 51.87 51.87 51.87 51.87 1.9K
14:34 51.89 51.89 51.89 51.89 0.3K
14:36 51.93 51.93 51.93 51.93 0.6K
14:39 51.86 51.87 51.86 51.87 0.6K
14:43 51.90 51.90 51.90 51.90 0.8K
14:44 51.89 51.90 51.89 51.90 6.0K
14:45 51.92 51.92 51.92 51.92 0.5K
14:46 51.90 51.90 51.90 51.90 1.1K
14:47 51.87 51.87 51.87 51.87 0.4K
14:49 51.83 51.83 51.83 51.83 0.3K
14:52 51.80 51.81 51.80 51.81 2.0K
14:54 51.79 51.79 51.79 51.79 0.5K
14:57 51.78 51.78 51.78 51.78 1.0K
14:58 51.82 51.82 51.80 51.80 0.3K
14:59 51.78 51.78 51.78 51.78 2.0K
15:02 51.82 51.82 51.82 51.82 0.1K
15:03 51.79 51.81 51.79 51.81 8.6K
15:04 51.82 51.82 51.82 51.82 0.6K
15:05 51.82 51.82 51.82 51.82 0.2K
15:06 51.77 51.77 51.77 51.77 0.5K
15:07 51.74 51.74 51.74 51.74 0.2K
15:08 51.71 51.73 51.71 51.73 1.3K
15:09 51.72 51.72 51.72 51.72 1.9K
15:10 51.67 51.69 51.67 51.69 1.1K
15:11 51.68 51.68 51.67 51.67 1.4K
15:12 51.65 51.68 51.65 51.68 1.1K
15:15 51.77 51.77 51.77 51.77 0.5K
15:16 51.78 51.78 51.78 51.78 0.2K
15:17 51.73 51.74 51.73 51.73 7.1K
15:18 51.73 51.73 51.73 51.73 0.4K
15:19 51.70 51.70 51.70 51.70 0.2K
15:20 51.71 51.71 51.71 51.71 0.2K
15:21 51.72 51.72 51.72 51.72 0.1K
15:22 51.67 51.67 51.67 51.67 0.2K
15:23 51.68 51.68 51.67 51.67 2.1K
15:25 51.64 51.65 51.64 51.65 3.8K
15:27 51.59 51.62 51.59 51.62 2.6K
15:28 51.65 51.65 51.65 51.65 0.4K
15:29 51.64 51.64 51.64 51.64 0.3K
15:30 51.66 51.67 51.66 51.67 14.2K
15:31 51.69 51.71 51.69 51.70 3.5K
15:32 51.70 51.70 51.70 51.70 2.2K
15:33 51.70 51.72 51.70 51.72 1.8K
15:34 51.73 51.73 51.72 51.72 1.8K
15:35 51.70 51.73 51.70 51.71 2.5K
15:36 51.75 51.76 51.75 51.76 0.6K
15:38 51.78 51.78 51.77 51.77 1.8K
15:39 51.78 51.80 51.78 51.80 1.3K
15:40 51.80 51.80 51.77 51.77 2.3K
15:41 51.80 51.80 51.80 51.80 0.5K
15:42 51.82 51.82 51.82 51.82 0.5K
15:43 51.79 51.79 51.79 51.79 0.5K
15:45 51.79 51.82 51.79 51.82 2.1K
15:46 51.77 51.77 51.77 51.77 2.6K
15:47 51.77 51.77 51.76 51.76 2.9K
15:50 51.76 51.76 51.76 51.76 1.0K
15:51 51.75 51.75 51.73 51.73 1.1K
15:52 51.77 51.77 51.75 51.75 1.1K
15:54 51.72 51.72 51.71 51.71 1.4K
15:55 51.66 51.67 51.65 51.67 2.3K
15:56 51.67 51.67 51.66 51.66 1.6K
15:57 51.67 51.68 51.64 51.66 1.8K
15:58 51.66 51.66 51.65 51.65 2.4K
15:59 51.66 51.66 51.64 51.64 2.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available