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 52.70 52.70 52.70 52.70 3.3K
09:33 52.63 52.63 52.63 52.63 0.7K
09:35 52.64 52.64 52.64 52.64 0.4K
09:37 52.62 52.62 52.62 52.62 0.2K
09:38 52.59 52.59 52.59 52.59 1.3K
09:41 52.61 52.61 52.61 52.61 2.5K
09:42 52.58 52.58 52.58 52.58 3.9K
09:49 52.53 52.58 52.53 52.58 0.8K
09:50 52.45 52.45 52.45 52.45 6.4K
09:52 52.50 52.50 52.50 52.50 1.2K
09:54 52.46 52.46 52.46 52.46 0.2K
09:56 52.51 52.51 52.51 52.51 1.7K
10:00 52.49 52.49 52.49 52.49 1.4K
10:03 52.41 52.41 52.41 52.41 0.1K
10:04 52.43 52.43 52.43 52.43 0.2K
10:07 52.43 52.43 52.43 52.43 1.3K
10:09 52.39 52.43 52.39 52.43 1.3K
10:10 52.37 52.38 52.37 52.38 2.0K
10:11 52.35 52.38 52.35 52.38 0.5K
10:12 52.35 52.35 52.35 52.35 0.4K
10:13 52.33 52.33 52.33 52.33 0.4K
10:16 52.33 52.33 52.33 52.32 0.5K
10:18 52.36 52.36 52.36 52.36 0.5K
10:19 52.36 52.39 52.36 52.38 1.5K
10:21 52.37 52.37 52.36 52.36 0.9K
10:23 52.40 52.42 52.40 52.42 0.8K
10:27 52.36 52.36 52.36 52.36 0.8K
10:28 52.33 52.33 52.30 52.30 3.3K
10:29 52.40 52.40 52.40 52.40 0.6K
10:30 52.31 52.34 52.31 52.34 2.1K
10:31 52.35 52.35 52.35 52.35 3.0K
10:32 52.37 52.37 52.37 52.37 1.0K
10:33 52.37 52.37 52.35 52.35 1.4K
10:40 52.29 52.30 52.29 52.30 0.5K
10:41 52.33 52.33 52.33 52.33 0.4K
10:42 52.35 52.35 52.35 52.35 0.4K
10:43 52.32 52.32 52.32 52.32 1.5K
10:47 52.29 52.29 52.29 52.29 0.4K
10:49 52.29 52.29 52.29 52.29 0.8K
10:52 52.28 52.28 52.27 52.27 1.1K
10:55 52.29 52.29 52.29 52.29 0.4K
11:00 52.32 52.32 52.32 52.32 1.3K
11:03 52.38 52.38 52.38 52.38 0.7K
11:07 52.36 52.36 52.36 52.36 0.4K
11:08 52.35 52.35 52.35 52.35 0.1K
11:09 52.31 52.31 52.31 52.31 0.2K
11:10 52.32 52.32 52.32 52.32 0.1K
11:12 52.33 52.33 52.33 52.33 1.0K
11:13 52.31 52.31 52.31 52.31 0.2K
11:14 52.29 52.29 52.29 52.29 1.7K
11:17 52.28 52.28 52.28 52.28 0.1K
11:18 52.28 52.28 52.28 52.28 0.4K
11:19 52.27 52.32 52.27 52.32 2.1K
11:20 52.34 52.34 52.34 52.34 0.4K
11:23 52.34 52.34 52.34 52.34 0.2K
11:24 52.30 52.30 52.30 52.30 0.1K
11:25 52.30 52.30 52.30 52.30 0.2K
11:28 52.27 52.27 52.27 52.27 0.5K
11:30 52.25 52.25 52.25 52.25 0.1K
11:32 52.23 52.23 52.23 52.23 1.5K
11:33 52.20 52.20 52.20 52.20 0.5K
11:34 52.22 52.22 52.22 52.22 0.5K
11:35 52.22 52.22 52.22 52.22 3.1K
11:38 52.22 52.22 52.22 52.22 0.3K
11:39 52.25 52.27 52.25 52.27 1.8K
11:41 52.25 52.25 52.23 52.23 5.2K
11:42 52.24 52.24 52.24 52.24 0.3K
11:44 52.21 52.21 52.21 52.21 1.2K
11:46 52.23 52.23 52.23 52.23 0.1K
11:48 52.23 52.25 52.23 52.25 0.4K
11:50 52.26 52.26 52.26 52.26 0.9K
11:51 52.28 52.29 52.27 52.29 1.1K
11:55 52.30 52.30 52.30 52.30 0.3K
11:56 52.28 52.28 52.28 52.28 0.2K
11:57 52.27 52.27 52.27 52.27 0.1K
11:58 52.26 52.27 52.26 52.27 0.8K
12:01 52.27 52.27 52.27 52.27 0.1K
12:02 52.27 52.27 52.27 52.27 0.1K
12:03 52.29 52.29 52.29 52.29 1.6K
12:04 52.30 52.30 52.30 52.30 0.1K
12:05 52.27 52.30 52.27 52.30 0.5K
12:06 52.28 52.29 52.28 52.29 1.6K
12:07 52.30 52.30 52.30 52.30 0.2K
12:08 52.33 52.33 52.33 52.33 0.2K
12:09 52.29 52.29 52.29 52.29 0.4K
12:10 52.30 52.30 52.29 52.29 0.4K
12:11 52.27 52.27 52.27 52.27 0.2K
12:12 52.27 52.29 52.27 52.29 0.8K
12:15 52.27 52.27 52.26 52.26 2.4K
12:18 52.29 52.29 52.29 52.29 0.2K
12:19 52.29 52.29 52.29 52.29 0.1K
12:21 52.23 52.23 52.23 52.23 0.4K
12:22 52.23 52.23 52.23 52.23 0.1K
12:23 52.22 52.22 52.22 52.22 0.2K
12:24 52.22 52.23 52.22 52.23 0.7K
12:25 52.26 52.26 52.26 52.26 0.2K
12:27 52.28 52.28 52.28 52.28 0.2K
12:30 52.29 52.29 52.29 52.29 0.1K
12:31 52.26 52.26 52.26 52.26 0.5K
12:33 52.28 52.28 52.28 52.28 0.1K
12:36 52.32 52.32 52.32 52.32 0.4K
12:40 52.33 52.33 52.33 52.33 0.2K
12:41 52.30 52.30 52.30 52.30 0.6K
12:42 52.31 52.32 52.31 52.32 0.6K
12:43 52.31 52.31 52.31 52.31 0.1K
12:44 52.32 52.32 52.32 52.32 0.5K
12:45 52.34 52.34 52.34 52.34 0.2K
12:49 52.34 52.34 52.34 52.34 0.1K
12:50 52.34 52.34 52.34 52.34 0.3K
12:52 52.28 52.28 52.28 52.28 0.2K
12:53 52.28 52.28 52.28 52.28 0.6K
13:01 52.29 52.33 52.29 52.33 1.6K
13:02 52.37 52.38 52.37 52.38 0.5K
13:04 52.37 52.37 52.37 52.37 0.4K
13:05 52.34 52.34 52.34 52.34 0.6K
13:06 52.36 52.36 52.36 52.36 0.9K
13:07 52.35 52.36 52.33 52.33 2.8K
13:08 52.34 52.34 52.34 52.34 6.6K
13:09 52.34 52.34 52.34 52.34 0.8K
13:11 52.37 52.37 52.37 52.37 0.8K
13:12 52.37 52.37 52.37 52.37 0.1K
13:13 52.34 52.34 52.34 52.34 0.3K
13:14 52.34 52.35 52.34 52.35 1.4K
13:17 52.38 52.38 52.38 52.38 0.1K
13:19 52.37 52.38 52.37 52.38 1.5K
13:20 52.37 52.37 52.37 52.37 0.6K
13:22 52.38 52.39 52.37 52.39 1.6K
13:23 52.37 52.38 52.37 52.38 0.4K
13:26 52.35 52.35 52.32 52.32 0.4K
13:27 52.33 52.33 52.33 52.33 0.2K
13:28 52.32 52.32 52.31 52.31 6.6K
13:29 52.33 52.34 52.33 52.34 0.6K
13:32 52.32 52.32 52.32 52.32 0.6K
13:33 52.31 52.31 52.31 52.31 0.2K
13:35 52.31 52.31 52.31 52.31 0.1K
13:38 52.33 52.33 52.33 52.33 0.4K
13:39 52.33 52.33 52.33 52.33 0.2K
13:42 52.29 52.29 52.29 52.29 0.3K
13:45 52.32 52.32 52.32 52.32 0.2K
13:47 52.32 52.32 52.32 52.32 2.3K
13:51 52.30 52.32 52.29 52.29 1.0K
13:53 52.33 52.33 52.33 52.33 0.1K
13:55 52.33 52.33 52.33 52.33 1.2K
13:56 52.34 52.34 52.34 52.34 0.1K
13:57 52.30 52.30 52.30 52.30 0.3K
13:59 52.31 52.31 52.28 52.28 2.1K
14:00 52.31 52.32 52.31 52.32 1.9K
14:02 52.35 52.35 52.35 52.35 0.3K
14:03 52.33 52.36 52.33 52.36 0.9K
14:04 52.35 52.36 52.35 52.36 1.6K
14:05 52.36 52.36 52.32 52.32 1.9K
14:09 52.31 52.32 52.30 52.32 0.8K
14:10 52.30 52.30 52.30 52.30 0.3K
14:11 52.31 52.31 52.31 52.31 6.7K
14:14 52.33 52.33 52.33 52.33 0.1K
14:16 52.31 52.32 52.31 52.32 1.8K
14:18 52.30 52.30 52.30 52.31 0.4K
14:20 52.31 52.31 52.30 52.30 3.9K
14:22 52.29 52.29 52.29 52.29 0.8K
14:23 52.30 52.30 52.30 52.30 0.1K
14:24 52.30 52.31 52.30 52.31 0.7K
14:29 52.30 52.30 52.30 52.30 2.4K
14:30 52.30 52.30 52.30 52.30 0.3K
14:31 52.30 52.30 52.30 52.30 1.7K
14:33 52.31 52.31 52.31 52.31 0.4K
14:36 52.33 52.33 52.33 52.33 0.1K
14:37 52.32 52.32 52.32 52.32 1.3K
14:41 52.32 52.32 52.32 52.32 0.9K
14:42 52.30 52.31 52.30 52.31 1.6K
14:44 52.30 52.30 52.30 52.30 0.3K
14:45 52.28 52.29 52.28 52.28 5.2K
14:51 52.29 52.29 52.23 52.23 1.6K
14:52 52.14 52.19 52.14 52.19 1.2K
14:54 52.13 52.13 52.13 52.13 0.4K
14:56 52.19 52.20 52.19 52.20 0.5K
14:57 52.21 52.21 52.19 52.19 0.3K
14:58 52.22 52.22 52.22 52.22 0.4K
14:59 52.25 52.25 52.25 52.25 0.2K
15:00 52.23 52.23 52.21 52.21 0.8K
15:01 52.22 52.22 52.21 52.21 0.4K
15:02 52.23 52.23 52.23 52.23 6.5K
15:03 52.22 52.22 52.22 52.22 1.0K
15:04 52.25 52.25 52.23 52.23 2.3K
15:06 52.26 52.26 52.25 52.25 2.7K
15:07 52.26 52.27 52.26 52.27 0.3K
15:08 52.26 52.26 52.26 52.26 3.0K
15:09 52.27 52.27 52.27 52.27 0.2K
15:10 52.27 52.27 52.25 52.26 204.5K
15:11 52.28 52.28 52.27 52.27 0.2K
15:12 52.26 52.26 52.26 52.26 3.7K
15:13 52.25 52.27 52.24 52.24 13.6K
15:14 52.21 52.21 52.20 52.20 6.9K
15:16 52.16 52.16 52.16 52.16 0.6K
15:18 52.18 52.18 52.18 52.18 0.6K
15:21 52.18 52.18 52.17 52.17 1.6K
15:22 52.17 52.18 52.17 52.17 17.3K
15:23 52.15 52.15 52.15 52.15 0.4K
15:24 52.16 52.16 52.16 52.16 1.1K
15:25 52.19 52.19 52.17 52.17 0.5K
15:26 52.17 52.17 52.16 52.16 0.9K
15:28 52.17 52.17 52.15 52.15 1.4K
15:29 52.15 52.15 52.14 52.14 0.6K
15:31 52.12 52.12 52.12 52.12 1.0K
15:32 52.14 52.14 52.14 52.14 0.7K
15:33 52.14 52.14 52.14 52.14 0.5K
15:34 52.14 52.14 52.14 52.14 2.6K
15:36 52.11 52.11 52.11 52.11 0.2K
15:37 52.09 52.10 52.09 52.10 1.1K
15:38 52.11 52.13 52.11 52.13 0.4K
15:39 52.12 52.12 52.12 52.12 0.9K
15:42 52.12 52.12 52.12 52.12 3.0K
15:43 52.16 52.16 52.16 52.16 0.2K
15:45 52.11 52.11 52.11 52.11 0.3K
15:47 52.11 52.11 52.11 52.11 1.7K
15:48 52.10 52.10 52.10 52.10 0.4K
15:50 52.10 52.10 52.10 52.10 1.3K
15:51 52.07 52.07 52.06 52.06 1.2K
15:53 52.04 52.04 52.04 52.04 2.3K
15:54 52.00 52.00 52.00 52.00 0.6K
15:56 52.00 52.00 52.00 52.00 0.4K
15:57 52.01 52.01 52.01 52.01 0.1K
15:59 52.02 52.07 52.01 52.07 3.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available