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 50.75 50.75 50.75 50.75 6.3K
09:32 50.77 50.77 50.77 50.77 0.3K
09:33 50.88 50.88 50.88 50.88 3.2K
09:34 50.93 50.93 50.93 50.93 1.3K
09:47 51.00 51.00 51.00 51.00 1.2K
09:48 51.02 51.02 51.02 51.02 0.2K
09:49 51.08 51.08 51.08 51.08 0.8K
09:53 51.13 51.18 51.13 51.18 0.8K
09:54 51.15 51.15 51.15 51.15 0.5K
09:55 51.14 51.14 51.14 51.14 0.2K
09:58 51.06 51.06 51.06 51.06 1.1K
10:00 51.20 51.20 51.20 51.20 0.3K
10:01 51.15 51.15 51.15 51.15 0.6K
10:04 51.19 51.24 51.15 51.24 1.2K
10:05 51.10 51.10 51.10 51.10 0.4K
10:06 51.17 51.17 51.17 51.17 0.4K
10:07 51.15 51.15 51.15 51.15 5.5K
10:09 51.12 51.12 51.12 51.12 0.6K
10:12 51.19 51.19 51.19 51.19 1.4K
10:13 51.12 51.12 51.11 51.11 0.9K
10:17 51.09 51.09 51.09 51.09 3.8K
10:20 51.04 51.04 51.04 51.04 0.5K
10:22 50.99 51.01 50.99 51.01 2.4K
10:23 51.08 51.08 51.08 51.08 0.5K
10:26 51.11 51.11 51.11 51.11 0.1K
10:27 51.10 51.10 51.10 51.10 1.1K
10:29 50.99 50.99 50.99 50.99 0.5K
10:30 51.04 51.07 51.04 51.07 0.7K
10:31 51.07 51.07 51.07 51.07 0.1K
10:32 51.09 51.10 51.09 51.10 1.6K
10:33 51.10 51.10 51.10 51.10 0.2K
10:35 51.15 51.16 51.15 51.16 1.8K
10:37 51.03 51.03 51.03 51.03 0.3K
10:39 51.09 51.09 51.09 51.09 0.7K
10:41 51.09 51.09 51.09 51.09 0.1K
10:42 51.07 51.07 51.07 51.07 1.7K
10:44 51.11 51.16 51.11 51.16 8.8K
10:45 51.15 51.16 51.15 51.16 0.8K
10:46 51.16 51.17 51.16 51.17 0.4K
10:47 51.18 51.20 51.18 51.20 1.5K
10:50 51.16 51.16 51.08 51.08 2.9K
10:51 51.09 51.09 51.09 51.09 9.6K
10:54 51.06 51.06 51.06 51.06 0.8K
10:57 51.02 51.02 51.02 51.02 0.2K
10:58 51.00 51.00 51.00 51.00 4.5K
11:08 51.06 51.06 51.06 51.06 0.6K
11:10 51.11 51.11 51.11 51.11 0.5K
11:12 51.10 51.10 51.10 51.10 0.8K
11:16 51.04 51.06 51.04 51.06 1.5K
11:20 51.16 51.16 51.16 51.16 0.1K
11:21 51.16 51.16 51.16 51.16 0.4K
11:22 51.18 51.18 51.18 51.18 0.5K
11:26 51.18 51.18 51.18 51.18 0.3K
11:27 51.17 51.18 51.15 51.16 1.0K
11:29 51.15 51.15 51.15 51.15 1.6K
11:30 51.16 51.16 51.16 51.16 0.4K
11:31 51.17 51.20 51.17 51.20 0.6K
11:32 51.20 51.20 51.20 51.20 4.9K
11:35 51.24 51.24 51.24 51.24 0.3K
11:36 51.23 51.23 51.23 51.23 2.0K
11:38 51.25 51.25 51.25 51.25 2.5K
11:39 51.24 51.24 51.24 51.24 0.7K
11:40 51.23 51.23 51.23 51.23 0.5K
11:41 51.25 51.25 51.24 51.24 2.8K
11:42 51.26 51.26 51.26 51.26 1.1K
11:46 51.24 51.24 51.24 51.24 0.8K
11:48 51.24 51.24 51.24 51.24 1.4K
11:50 51.27 51.28 51.26 51.26 1.3K
11:51 51.24 51.24 51.23 51.23 4.4K
11:53 51.18 51.18 51.18 51.18 0.2K
11:56 51.17 51.17 51.17 51.17 5.9K
12:01 51.18 51.18 51.18 51.18 2.6K
12:02 51.18 51.23 51.18 51.23 1.4K
12:03 51.25 51.25 51.25 51.25 0.3K
12:04 51.21 51.21 51.21 51.21 0.8K
12:05 51.18 51.18 51.18 51.18 0.2K
12:07 51.18 51.20 51.18 51.20 0.8K
12:08 51.20 51.20 51.20 51.20 0.3K
12:09 51.15 51.18 51.15 51.18 1.3K
12:10 51.15 51.15 51.15 51.15 0.5K
12:16 51.18 51.18 51.18 51.18 0.5K
12:20 51.16 51.18 51.16 51.18 0.3K
12:21 51.18 51.18 51.17 51.17 0.5K
12:22 51.18 51.20 51.18 51.20 1.1K
12:23 51.21 51.21 51.20 51.20 0.8K
12:24 51.23 51.23 51.22 51.22 1.3K
12:25 51.22 51.22 51.22 51.22 0.1K
12:26 51.22 51.22 51.22 51.22 1.2K
12:30 51.18 51.18 51.18 51.18 0.4K
12:31 51.18 51.18 51.15 51.15 1.3K
12:32 51.18 51.18 51.18 51.18 1.4K
12:35 51.17 51.19 51.17 51.19 1.4K
12:36 51.19 51.20 51.19 51.20 0.3K
12:37 51.21 51.24 51.21 51.24 2.2K
12:39 51.25 51.25 51.25 51.25 1.2K
12:45 51.25 51.25 51.25 51.25 0.3K
12:46 51.27 51.27 51.27 51.27 8.3K
12:47 51.27 51.27 51.27 51.27 0.3K
12:48 51.28 51.28 51.24 51.25 2.2K
12:49 51.25 51.25 51.25 51.25 0.4K
12:50 51.28 51.28 51.28 51.28 0.4K
12:54 51.28 51.30 51.28 51.30 0.8K
12:55 51.30 51.30 51.30 51.30 0.8K
12:57 51.26 51.26 51.26 51.26 0.1K
12:58 51.27 51.27 51.27 51.27 2.1K
13:01 51.26 51.26 51.26 51.26 0.4K
13:03 51.29 51.29 51.27 51.27 0.2K
13:04 51.26 51.26 51.26 51.26 6.1K
13:05 51.29 51.29 51.29 51.29 1.4K
13:09 51.29 51.29 51.29 51.29 0.3K
13:10 51.31 51.31 51.31 51.31 0.1K
13:11 51.31 51.34 51.31 51.34 1.1K
13:12 51.34 51.34 51.34 51.34 0.1K
13:13 51.33 51.33 51.33 51.33 0.4K
13:16 51.38 51.38 51.38 51.38 0.4K
13:19 51.40 51.41 51.40 51.41 0.4K
13:20 51.40 51.40 51.38 51.38 3.9K
13:21 51.39 51.39 51.39 51.39 0.7K
13:22 51.38 51.38 51.38 51.38 0.1K
13:23 51.39 51.39 51.39 51.39 0.9K
13:24 51.37 51.37 51.36 51.36 0.6K
13:25 51.38 51.38 51.38 51.38 0.2K
13:26 51.41 51.41 51.41 51.41 0.1K
13:27 51.39 51.39 51.39 51.39 0.6K
13:30 51.37 51.39 51.37 51.39 2.6K
13:32 51.41 51.41 51.41 51.41 0.6K
13:34 51.36 51.36 51.36 51.36 0.7K
13:36 51.37 51.37 51.37 51.37 0.3K
13:39 51.41 51.41 51.41 51.41 0.1K
13:42 51.37 51.37 51.37 51.37 0.4K
13:44 51.38 51.38 51.38 51.38 0.1K
13:45 51.38 51.38 51.38 51.38 0.7K
13:46 51.39 51.39 51.39 51.39 1.6K
13:47 51.40 51.40 51.40 51.40 0.3K
13:49 51.40 51.40 51.40 51.40 0.6K
13:50 51.40 51.41 51.40 51.41 0.6K
13:51 51.42 51.42 51.42 51.42 0.2K
13:52 51.44 51.44 51.44 51.44 0.1K
13:53 51.42 51.42 51.42 51.42 0.9K
13:57 51.38 51.38 51.38 51.38 0.6K
13:58 51.40 51.40 51.40 51.40 0.3K
14:00 51.42 51.42 51.42 51.42 0.2K
14:01 51.43 51.43 51.43 51.43 0.4K
14:02 51.45 51.45 51.45 51.45 2.7K
14:04 51.45 51.45 51.45 51.45 0.5K
14:06 51.48 51.48 51.48 51.48 1.0K
14:08 51.45 51.45 51.45 51.45 1.2K
14:09 51.43 51.43 51.43 51.43 0.5K
14:12 51.41 51.41 51.41 51.41 0.5K
14:14 51.46 51.47 51.46 51.47 0.8K
14:16 51.47 51.47 51.47 51.47 0.2K
14:17 51.47 51.47 51.44 51.44 0.6K
14:18 51.45 51.45 51.45 51.45 0.1K
14:19 51.42 51.42 51.42 51.41 0.9K
14:20 51.40 51.40 51.40 51.40 0.9K
14:23 51.32 51.32 51.32 51.32 0.2K
14:24 51.35 51.36 51.35 51.36 1.4K
14:25 51.36 51.38 51.36 51.37 1.3K
14:26 51.40 51.41 51.40 51.41 0.8K
14:27 51.38 51.38 51.38 51.38 0.1K
14:28 51.40 51.40 51.40 51.40 0.1K
14:32 51.42 51.42 51.41 51.41 1.4K
14:35 51.41 51.44 51.41 51.43 0.8K
14:38 51.44 51.44 51.44 51.44 0.7K
14:46 51.43 51.43 51.39 51.43 8.3K
14:48 51.41 51.41 51.41 51.41 2.5K
14:49 51.44 51.44 51.44 51.44 0.4K
14:53 51.43 51.43 51.43 51.43 0.6K
14:54 51.45 51.45 51.45 51.45 1.5K
14:57 51.42 51.42 51.42 51.42 0.6K
15:00 51.42 51.42 51.42 51.42 1.0K
15:01 51.41 51.42 51.41 51.41 0.8K
15:02 51.40 51.41 51.40 51.41 1.8K
15:03 51.40 51.42 51.40 51.41 1.3K
15:04 51.41 51.41 51.41 51.41 0.5K
15:05 51.41 51.41 51.41 51.41 1.6K
15:06 51.41 51.43 51.41 51.43 3.0K
15:07 51.42 51.43 51.42 51.43 0.9K
15:08 51.44 51.44 51.44 51.44 1.2K
15:09 51.45 51.45 51.45 51.45 6.6K
15:11 51.47 51.49 51.47 51.49 6.5K
15:12 51.48 51.48 51.48 51.48 0.2K
15:13 51.45 51.45 51.45 51.45 0.5K
15:15 51.48 51.48 51.48 51.48 5.6K
15:17 51.45 51.45 51.45 51.45 6.0K
15:18 51.45 51.45 51.45 51.44 0.7K
15:19 51.43 51.43 51.43 51.43 1.3K
15:24 51.37 51.37 51.37 51.37 0.9K
15:26 51.36 51.36 51.36 51.36 2.4K
15:27 51.32 51.42 51.32 51.42 0.7K
15:28 51.35 51.35 51.35 51.35 0.1K
15:29 51.35 51.35 51.35 51.35 0.1K
15:30 51.35 51.42 51.35 51.42 1.7K
15:31 51.42 51.42 51.38 51.41 1.1K
15:32 51.40 51.40 51.40 51.40 0.9K
15:33 51.38 51.38 51.38 51.38 2.4K
15:36 51.41 51.41 51.41 51.41 3.4K
15:38 51.37 51.42 51.37 51.41 6.6K
15:39 51.42 51.44 51.42 51.44 1.0K
15:40 51.45 51.45 51.45 51.45 0.8K
15:42 51.49 51.49 51.49 51.49 0.4K
15:43 51.48 51.48 51.48 51.48 0.5K
15:44 51.47 51.47 51.47 51.47 2.4K
15:45 51.48 51.48 51.46 51.46 1.6K
15:46 51.46 51.46 51.44 51.45 1.0K
15:47 51.44 51.44 51.44 51.44 0.2K
15:49 51.41 51.41 51.41 51.41 0.4K
15:50 51.40 51.40 51.40 51.40 0.3K
15:51 51.35 51.36 51.35 51.36 2.2K
15:55 51.28 51.29 51.28 51.29 1.5K
15:56 51.30 51.35 51.30 51.35 2.6K
15:57 51.35 51.35 51.35 51.35 0.4K
15:58 51.37 51.41 51.37 51.41 2.3K
15:59 51.38 51.38 51.33 51.33 2.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available