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 52.33 52.33 52.30 52.30 17.0K
09:33 52.16 52.16 52.16 52.16 3.0K
09:36 52.35 52.35 52.35 52.35 0.4K
09:40 52.29 52.29 52.29 52.29 1.0K
09:47 52.22 52.22 52.22 52.22 0.4K
09:50 52.18 52.18 52.14 52.14 0.9K
09:53 52.24 52.24 52.24 52.24 1.2K
09:57 52.17 52.17 52.17 52.17 0.7K
10:03 52.22 52.22 52.22 52.22 2.9K
10:05 52.12 52.12 52.12 52.12 1.4K
10:10 52.05 52.05 52.05 52.05 1.1K
10:14 52.06 52.06 52.06 52.06 0.2K
10:16 52.10 52.10 52.09 52.09 1.1K
10:17 52.03 52.03 52.03 52.03 0.1K
10:24 51.96 51.96 51.96 51.96 1.0K
10:32 52.02 52.02 52.02 52.02 0.3K
10:34 51.94 51.94 51.94 51.94 0.5K
10:36 51.96 51.96 51.96 51.96 0.3K
10:40 51.91 51.91 51.91 51.91 1.3K
10:45 52.01 52.01 52.01 52.01 0.5K
10:46 52.03 52.03 52.03 52.03 0.6K
10:48 52.01 52.01 52.01 52.01 0.8K
10:49 52.00 52.00 52.00 52.00 0.7K
10:50 51.97 51.97 51.97 51.97 0.2K
10:51 51.99 51.99 51.99 51.99 0.7K
10:57 52.07 52.07 52.07 52.07 0.2K
10:58 52.09 52.09 52.09 52.09 0.1K
10:59 52.08 52.08 52.08 52.08 0.2K
11:00 52.09 52.09 52.09 52.09 0.3K
11:01 52.10 52.10 52.10 52.10 1.8K
11:07 51.97 51.97 51.97 51.97 0.2K
11:10 52.00 52.00 52.00 52.00 1.1K
11:11 52.04 52.04 52.04 52.04 0.6K
11:12 52.03 52.03 52.03 52.03 0.9K
11:14 51.99 51.99 51.99 51.99 0.2K
11:16 52.03 52.03 52.00 52.00 2.9K
11:17 52.03 52.03 52.03 52.03 1.7K
11:18 52.00 52.00 52.00 52.00 0.3K
11:19 52.03 52.03 52.03 52.03 0.7K
11:23 52.08 52.08 52.08 52.08 1.4K
11:32 52.00 52.00 51.99 51.99 1.3K
11:37 52.02 52.02 51.98 51.98 0.9K
11:39 51.94 51.94 51.94 51.94 0.6K
11:40 51.97 51.97 51.97 51.97 0.9K
11:44 51.97 51.97 51.97 51.97 0.9K
11:45 51.97 51.97 51.94 51.94 2.3K
11:46 51.99 51.99 51.99 51.99 0.5K
11:48 51.99 51.99 51.99 51.99 0.8K
11:51 52.04 52.04 52.04 52.04 0.2K
11:52 52.04 52.04 52.04 52.04 0.6K
11:53 52.06 52.06 52.06 52.06 0.6K
11:54 51.97 51.97 51.97 51.97 0.1K
11:55 51.98 51.98 51.98 51.98 3.5K
11:56 51.97 51.97 51.97 51.97 0.3K
11:57 51.85 51.85 51.85 51.85 0.4K
11:58 51.82 51.82 51.79 51.79 5.5K
12:00 51.78 51.78 51.78 51.78 2.0K
12:01 51.83 51.83 51.83 51.83 0.4K
12:03 51.79 51.83 51.79 51.83 0.8K
12:06 51.87 51.87 51.87 51.87 0.7K
12:08 51.88 51.88 51.88 51.88 1.0K
12:09 51.86 51.86 51.86 51.86 0.4K
12:10 51.90 51.92 51.90 51.92 0.5K
12:11 51.91 51.91 51.91 51.91 0.7K
12:16 51.93 51.93 51.93 51.93 0.2K
12:17 51.99 51.99 51.99 51.99 0.6K
12:18 51.98 51.98 51.98 51.98 0.2K
12:19 52.00 52.00 52.00 52.00 0.5K
12:24 51.99 51.99 51.99 51.99 2.4K
12:29 52.00 52.00 52.00 52.00 5.5K
12:30 52.01 52.02 52.01 52.02 1.0K
12:32 52.00 52.00 52.00 52.00 0.3K
12:36 52.00 52.00 52.00 52.00 1.4K
12:38 51.96 51.96 51.96 51.96 0.3K
12:39 51.99 51.99 51.99 51.99 1.8K
12:42 52.01 52.04 52.01 52.02 1.9K
12:44 52.03 52.03 52.03 52.03 0.2K
12:45 52.03 52.05 52.03 52.05 1.6K
12:46 52.01 52.01 52.01 52.01 1.7K
12:51 51.97 51.97 51.97 51.97 0.6K
12:53 52.02 52.02 52.02 52.02 0.1K
12:55 52.03 52.03 52.00 52.00 1.5K
12:56 52.01 52.01 52.00 52.00 0.2K
12:57 52.06 52.06 52.06 52.06 0.8K
13:00 52.10 52.10 52.10 52.10 1.4K
13:01 52.09 52.09 52.09 52.09 0.8K
13:02 52.13 52.13 52.13 52.13 0.9K
13:05 52.11 52.11 52.11 52.11 1.2K
13:06 52.10 52.10 52.10 52.10 1.7K
13:08 52.08 52.08 52.08 52.08 0.6K
13:09 52.08 52.08 52.07 52.07 0.5K
13:11 52.06 52.06 52.06 52.06 9.5K
13:14 52.07 52.07 52.07 52.07 0.6K
13:15 52.07 52.07 52.07 52.07 0.6K
13:16 52.06 52.09 52.06 52.09 0.4K
13:18 52.03 52.05 52.03 52.05 0.4K
13:20 52.04 52.04 52.04 52.04 2.2K
13:21 52.05 52.05 52.05 52.05 0.6K
13:25 52.04 52.04 52.04 52.04 0.5K
13:27 52.02 52.02 52.02 52.02 0.2K
13:28 52.01 52.01 52.01 52.01 0.4K
13:30 52.02 52.02 52.02 52.02 0.1K
13:31 52.08 52.08 52.08 52.08 0.1K
13:32 52.05 52.05 52.05 52.05 0.5K
13:35 52.08 52.08 52.08 52.08 2.0K
13:37 52.04 52.04 52.04 52.04 1.1K
13:44 52.06 52.06 52.06 52.06 0.2K
13:47 52.09 52.09 52.09 52.09 0.4K
13:49 52.08 52.08 52.04 52.04 0.6K
13:51 52.10 52.10 52.10 52.10 0.3K
13:54 52.12 52.12 52.08 52.08 0.3K
13:57 52.03 52.03 52.03 52.03 0.2K
14:00 52.09 52.09 52.09 52.09 0.9K
14:03 52.11 52.11 52.11 52.11 0.1K
14:04 52.08 52.10 52.08 52.10 1.8K
14:05 52.11 52.11 52.11 52.11 1.9K
14:08 52.15 52.15 52.13 52.14 10.8K
14:10 52.12 52.13 52.12 52.13 2.2K
14:15 52.13 52.13 52.13 52.13 0.6K
14:20 52.05 52.05 52.05 52.05 0.4K
14:21 52.03 52.04 52.03 52.04 0.6K
14:23 52.11 52.11 52.10 52.10 2.5K
14:24 52.09 52.09 52.09 52.09 0.1K
14:26 52.12 52.12 52.12 52.12 0.6K
14:28 52.07 52.08 52.06 52.08 1.2K
14:29 52.11 52.11 52.11 52.11 0.4K
14:32 52.12 52.12 52.12 52.12 0.7K
14:34 52.16 52.17 52.16 52.17 3.0K
14:35 52.17 52.17 52.17 52.17 0.1K
14:37 52.20 52.20 52.18 52.18 2.1K
14:40 52.17 52.17 52.17 52.17 0.2K
14:41 52.19 52.19 52.19 52.19 0.9K
14:42 52.16 52.16 52.16 52.16 0.9K
14:44 52.19 52.19 52.19 52.19 4.6K
14:45 52.19 52.19 52.19 52.19 0.1K
14:46 52.21 52.22 52.21 52.22 1.7K
14:47 52.21 52.21 52.20 52.20 2.0K
14:48 52.20 52.21 52.20 52.21 1.6K
14:49 52.20 52.20 52.20 52.20 3.1K
14:50 52.19 52.19 52.19 52.19 0.5K
14:53 52.19 52.19 52.19 52.19 0.1K
14:55 52.19 52.19 52.19 52.19 1.1K
14:56 52.22 52.22 52.22 52.22 0.6K
14:58 52.17 52.17 52.17 52.17 0.2K
14:59 52.14 52.14 52.14 52.14 0.5K
15:00 52.17 52.20 52.17 52.20 2.0K
15:01 52.22 52.22 52.20 52.20 3.5K
15:03 52.21 52.21 52.21 52.21 4.5K
15:05 52.22 52.23 52.19 52.23 4.0K
15:06 52.23 52.24 52.18 52.21 5.9K
15:07 52.15 52.16 52.15 52.16 0.3K
15:08 52.18 52.18 52.14 52.15 1.3K
15:09 52.17 52.17 52.17 52.17 0.4K
15:10 52.18 52.18 52.15 52.15 1.4K
15:11 52.18 52.18 52.18 52.18 9.2K
15:12 52.19 52.19 52.17 52.17 0.9K
15:14 52.18 52.18 52.18 52.18 1.4K
15:15 52.15 52.17 52.15 52.17 2.7K
15:16 52.16 52.16 52.16 52.16 2.6K
15:17 52.17 52.17 52.16 52.16 1.4K
15:18 52.19 52.19 52.19 52.19 5.0K
15:19 52.19 52.19 52.19 52.19 0.3K
15:22 52.19 52.19 52.19 52.19 0.6K
15:23 52.20 52.21 52.20 52.21 2.1K
15:24 52.21 52.21 52.21 52.21 1.6K
15:28 52.16 52.16 52.16 52.16 6.7K
15:30 52.17 52.19 52.17 52.19 3.5K
15:31 52.20 52.21 52.20 52.21 1.8K
15:33 52.22 52.22 52.22 52.22 0.7K
15:38 52.21 52.21 52.20 52.20 2.5K
15:39 52.21 52.21 52.20 52.20 1.6K
15:40 52.21 52.22 52.21 52.22 2.2K
15:46 52.22 52.22 52.22 52.22 9.9K
15:47 52.23 52.23 52.20 52.20 1.9K
15:49 52.19 52.19 52.19 52.19 0.7K
15:50 52.23 52.26 52.23 52.26 1.6K
15:51 52.23 52.23 52.23 52.23 1.4K
15:52 52.25 52.25 52.24 52.24 0.5K
15:53 52.24 52.24 52.24 52.24 0.5K
15:55 52.21 52.23 52.21 52.23 1.0K
15:56 52.21 52.24 52.21 52.24 1.8K
15:57 52.25 52.26 52.25 52.26 0.3K
15:58 52.27 52.27 52.27 52.27 0.6K
15:59 52.25 52.30 52.25 52.30 1.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available