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 52.01 52.01 52.01 52.01 5.6K
09:33 51.91 51.91 51.91 51.91 0.2K
09:34 51.76 51.76 51.76 51.76 0.7K
09:36 51.70 51.70 51.70 51.70 2.2K
09:39 51.82 51.82 51.82 51.82 0.4K
09:43 51.77 51.77 51.77 51.77 0.2K
09:44 51.74 51.74 51.74 51.74 0.6K
09:45 51.79 51.79 51.78 51.78 0.4K
09:48 51.69 51.74 51.69 51.74 3.6K
09:49 51.72 51.72 51.72 51.72 1.7K
09:51 51.75 51.75 51.75 51.75 1.3K
09:52 51.73 51.83 51.73 51.83 1.3K
09:53 51.76 51.76 51.76 51.76 1.5K
10:00 51.71 51.71 51.71 51.71 0.4K
10:02 51.86 51.86 51.86 51.86 0.3K
10:05 51.90 51.90 51.90 51.90 0.2K
10:06 51.89 51.89 51.84 51.84 0.2K
10:08 51.90 51.90 51.90 51.90 0.3K
10:09 51.88 51.88 51.88 51.88 0.3K
10:10 51.88 51.88 51.88 51.88 1.0K
10:11 51.91 51.91 51.91 51.91 0.8K
10:13 51.96 51.96 51.90 51.91 3.6K
10:16 51.96 51.96 51.96 51.96 0.7K
10:20 52.06 52.08 52.06 52.08 0.6K
10:21 52.08 52.08 52.08 52.08 0.7K
10:22 52.13 52.13 52.13 52.13 2.5K
10:24 52.15 52.15 52.15 52.15 0.2K
10:25 52.15 52.15 52.15 52.15 0.2K
10:26 52.22 52.22 52.22 52.22 1.5K
10:27 52.18 52.20 52.18 52.20 0.9K
10:29 52.13 52.13 52.13 52.13 1.0K
10:31 52.13 52.13 52.13 52.13 0.8K
10:33 52.15 52.16 52.14 52.16 0.6K
10:34 52.16 52.17 52.16 52.17 0.7K
10:35 52.16 52.16 52.15 52.15 2.4K
10:38 52.15 52.15 52.15 52.15 0.5K
10:42 52.14 52.14 52.14 52.14 0.3K
10:43 52.16 52.16 52.16 52.16 0.1K
10:44 52.18 52.18 52.18 52.18 0.6K
10:45 52.18 52.18 52.18 52.18 0.9K
10:46 52.19 52.19 52.19 52.19 0.1K
10:47 52.19 52.19 52.19 52.19 0.6K
10:48 52.20 52.22 52.20 52.22 0.8K
10:49 52.23 52.23 52.23 52.23 0.1K
10:50 52.22 52.22 52.22 52.22 0.6K
10:54 52.21 52.21 52.21 52.21 0.5K
10:55 52.23 52.23 52.23 52.23 0.3K
10:56 52.21 52.21 52.21 52.21 0.5K
10:58 52.20 52.20 52.20 52.20 0.6K
10:59 52.21 52.21 52.21 52.21 1.2K
11:02 52.26 52.26 52.26 52.26 0.2K
11:03 52.26 52.27 52.25 52.25 1.1K
11:06 52.23 52.26 52.23 52.25 1.0K
11:09 52.26 52.26 52.26 52.26 0.5K
11:10 52.27 52.27 52.25 52.25 2.6K
11:11 52.27 52.27 52.25 52.27 1.7K
11:12 52.27 52.28 52.27 52.28 0.7K
11:13 52.30 52.30 52.30 52.30 0.5K
11:14 52.31 52.31 52.31 52.31 0.6K
11:15 52.35 52.35 52.35 52.35 0.2K
11:16 52.33 52.33 52.33 52.33 0.2K
11:17 52.33 52.33 52.33 52.33 0.2K
11:18 52.34 52.34 52.34 52.34 1.2K
11:19 52.34 52.34 52.33 52.34 0.4K
11:20 52.34 52.34 52.34 52.34 0.2K
11:21 52.32 52.32 52.32 52.32 1.0K
11:23 52.26 52.27 52.26 52.27 3.1K
11:27 52.35 52.35 52.35 52.35 0.3K
11:28 52.35 52.38 52.35 52.38 1.1K
11:29 52.39 52.39 52.39 52.39 0.5K
11:32 52.37 52.37 52.37 52.37 3.0K
11:33 52.35 52.35 52.35 52.35 0.7K
11:36 52.35 52.36 52.35 52.36 0.3K
11:39 52.39 52.39 52.39 52.39 0.2K
11:40 52.38 52.38 52.38 52.38 1.7K
11:41 52.37 52.38 52.37 52.38 0.6K
11:42 52.40 52.42 52.40 52.42 0.6K
11:43 52.42 52.42 52.42 52.42 0.3K
11:44 52.40 52.40 52.40 52.40 1.1K
11:45 52.43 52.43 52.43 52.43 0.2K
11:46 52.42 52.42 52.42 52.42 3.0K
11:47 52.40 52.40 52.40 52.40 0.7K
11:50 52.40 52.40 52.38 52.38 0.5K
11:53 52.39 52.39 52.39 52.39 0.6K
11:56 52.43 52.43 52.43 52.43 1.3K
11:58 52.41 52.41 52.41 52.41 0.4K
12:01 52.40 52.42 52.40 52.42 5.4K
12:03 52.42 52.42 52.41 52.41 1.7K
12:04 52.44 52.44 52.44 52.44 0.1K
12:05 52.43 52.43 52.43 52.43 1.1K
12:06 52.44 52.44 52.43 52.43 0.4K
12:08 52.43 52.43 52.43 52.43 1.2K
12:11 52.44 52.45 52.44 52.45 0.4K
12:12 52.43 52.43 52.43 52.43 0.8K
12:14 52.46 52.46 52.46 52.46 0.3K
12:15 52.45 52.45 52.45 52.45 0.4K
12:19 52.42 52.42 52.42 52.42 2.4K
12:23 52.50 52.50 52.50 52.50 0.6K
12:24 52.49 52.49 52.49 52.49 0.3K
12:26 52.50 52.50 52.50 52.50 0.8K
12:28 52.49 52.49 52.49 52.49 0.5K
12:32 52.49 52.49 52.48 52.48 1.5K
12:33 52.49 52.52 52.49 52.52 2.4K
12:36 52.53 52.53 52.53 52.53 0.9K
12:37 52.52 52.52 52.52 52.52 0.3K
12:39 52.60 52.60 52.60 52.60 0.9K
12:40 52.62 52.62 52.62 52.62 0.1K
12:41 52.63 52.63 52.63 52.63 0.1K
12:42 52.62 52.62 52.62 52.62 0.5K
12:43 52.60 52.60 52.60 52.60 0.5K
12:47 52.54 52.54 52.54 52.54 0.7K
12:51 52.54 52.54 52.54 52.54 7.4K
12:52 52.56 52.56 52.56 52.56 0.3K
12:55 52.59 52.59 52.58 52.58 1.7K
12:56 52.57 52.57 52.57 52.57 2.1K
12:57 52.56 52.56 52.56 52.56 0.2K
13:00 52.55 52.57 52.55 52.57 2.2K
13:05 52.60 52.60 52.60 52.60 3.2K
13:07 52.60 52.60 52.60 52.60 0.8K
13:10 52.56 52.56 52.56 52.56 0.4K
13:11 52.56 52.56 52.56 52.56 0.4K
13:12 52.56 52.56 52.56 52.56 1.2K
13:13 52.55 52.55 52.55 52.55 0.5K
13:14 52.57 52.57 52.57 52.57 0.6K
13:17 52.53 52.53 52.53 52.53 0.1K
13:18 52.54 52.54 52.54 52.54 0.5K
13:21 52.57 52.57 52.57 52.57 0.5K
13:22 52.55 52.55 52.55 52.55 1.6K
13:24 52.56 52.56 52.56 52.56 0.7K
13:25 52.56 52.56 52.56 52.56 1.9K
13:26 52.56 52.56 52.56 52.56 0.4K
13:28 52.53 52.53 52.53 52.53 0.4K
13:31 52.53 52.53 52.53 52.53 0.8K
13:32 52.56 52.56 52.56 52.56 1.9K
13:33 52.53 52.53 52.53 52.53 0.8K
13:37 52.52 52.52 52.52 52.52 0.6K
13:38 52.53 52.53 52.53 52.53 0.2K
13:40 52.56 52.58 52.56 52.58 0.7K
13:41 52.56 52.58 52.56 52.57 1.4K
13:42 52.57 52.58 52.57 52.58 0.9K
13:43 52.59 52.59 52.59 52.59 0.7K
13:48 52.63 52.63 52.60 52.60 0.5K
13:49 52.62 52.62 52.60 52.60 1.4K
13:51 52.63 52.63 52.62 52.62 2.4K
13:53 52.64 52.64 52.64 52.64 0.4K
13:55 52.65 52.65 52.65 52.65 0.2K
14:00 52.66 52.66 52.66 52.66 1.5K
14:01 52.67 52.67 52.67 52.67 0.7K
14:06 52.62 52.62 52.62 52.62 0.3K
14:07 52.64 52.64 52.64 52.64 0.1K
14:08 52.65 52.65 52.65 52.65 6.1K
14:15 52.67 52.69 52.67 52.69 1.2K
14:16 52.68 52.68 52.68 52.68 1.2K
14:18 52.66 52.66 52.66 52.66 0.1K
14:20 52.64 52.64 52.64 52.64 0.3K
14:23 52.62 52.62 52.62 52.62 0.2K
14:24 52.60 52.65 52.60 52.65 2.1K
14:29 52.62 52.62 52.62 52.62 4.8K
14:30 52.63 52.63 52.63 52.63 0.5K
14:31 52.65 52.65 52.65 52.65 0.3K
14:33 52.66 52.66 52.66 52.66 1.6K
14:37 52.66 52.66 52.66 52.66 3.1K
14:39 52.67 52.68 52.67 52.68 0.4K
14:40 52.68 52.68 52.68 52.68 0.1K
14:41 52.67 52.67 52.67 52.67 5.7K
14:43 52.67 52.67 52.67 52.67 0.6K
14:44 52.66 52.66 52.66 52.66 0.1K
14:46 52.67 52.67 52.67 52.67 1.6K
14:47 52.67 52.67 52.67 52.67 3.7K
14:48 52.65 52.65 52.65 52.65 0.5K
14:49 52.64 52.64 52.64 52.64 0.1K
14:50 52.65 52.65 52.65 52.65 0.3K
14:51 52.65 52.67 52.65 52.67 0.8K
14:52 52.66 52.66 52.66 52.66 0.3K
14:53 52.66 52.66 52.66 52.66 0.4K
14:54 52.67 52.67 52.67 52.67 0.6K
14:55 52.66 52.66 52.66 52.66 0.2K
14:56 52.65 52.65 52.65 52.65 0.3K
14:57 52.64 52.64 52.64 52.64 0.2K
14:58 52.63 52.63 52.63 52.63 2.4K
14:59 52.63 52.63 52.63 52.63 1.6K
15:00 52.64 52.64 52.62 52.64 12.0K
15:02 52.67 52.67 52.67 52.67 0.2K
15:03 52.67 52.67 52.64 52.64 2.5K
15:05 52.68 52.68 52.68 52.68 4.6K
15:07 52.68 52.68 52.68 52.68 0.2K
15:08 52.67 52.67 52.67 52.67 1.7K
15:09 52.68 52.68 52.68 52.68 1.4K
15:13 52.66 52.66 52.66 52.66 0.4K
15:14 52.65 52.65 52.65 52.65 0.4K
15:18 52.66 52.66 52.65 52.66 7.7K
15:19 52.66 52.66 52.66 52.66 2.4K
15:20 52.67 52.67 52.67 52.67 6.4K
15:21 52.67 52.67 52.67 52.67 1.4K
15:23 52.67 52.67 52.67 52.67 0.2K
15:26 52.63 52.63 52.63 52.63 0.5K
15:27 52.65 52.66 52.65 52.65 1.7K
15:28 52.66 52.66 52.66 52.66 0.8K
15:30 52.64 52.64 52.64 52.64 0.9K
15:33 52.63 52.63 52.63 52.63 5.2K
15:34 52.63 52.64 52.62 52.64 4.1K
15:35 52.65 52.65 52.64 52.64 10.2K
15:36 52.61 52.62 52.61 52.62 0.4K
15:37 52.61 52.63 52.60 52.63 5.2K
15:38 52.62 52.62 52.59 52.61 11.3K
15:40 52.62 52.62 52.62 52.62 0.4K
15:41 52.62 52.64 52.61 52.61 43.3K
15:42 52.63 52.64 52.63 52.64 1.4K
15:43 52.63 52.64 52.63 52.63 2.2K
15:44 52.64 52.64 52.63 52.63 2.0K
15:45 52.62 52.62 52.62 52.62 0.2K
15:46 52.62 52.62 52.62 52.62 0.3K
15:47 52.61 52.61 52.61 52.61 0.5K
15:49 52.60 52.60 52.60 52.60 0.5K
15:50 52.58 52.61 52.58 52.61 7.3K
15:51 52.63 52.63 52.59 52.59 1.4K
15:52 52.63 52.64 52.63 52.64 2.4K
15:53 52.65 52.65 52.65 52.65 1.7K
15:54 52.64 52.66 52.64 52.66 2.1K
15:56 52.67 52.67 52.67 52.67 0.3K
15:57 52.69 52.71 52.69 52.70 1.9K
15:58 52.70 52.70 52.70 52.70 2.1K
15:59 52.72 52.72 52.70 52.72 3.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available