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 51.85 51.85 51.85 51.85 1.4K
09:31 51.83 51.83 51.83 51.83 0.4K
09:34 51.80 51.80 51.80 51.80 0.3K
09:36 51.69 51.69 51.69 51.69 3.1K
09:42 51.71 51.71 51.71 51.71 1.0K
09:46 51.85 51.85 51.85 51.85 0.7K
09:47 51.79 51.79 51.79 51.79 3.8K
09:49 51.86 51.86 51.86 51.86 0.3K
09:52 51.78 51.79 51.78 51.78 3.4K
09:53 51.81 51.81 51.81 51.81 0.2K
09:56 51.80 51.80 51.80 51.80 0.9K
10:00 51.86 51.86 51.86 51.86 0.4K
10:01 51.84 51.84 51.84 51.84 0.2K
10:02 51.85 51.85 51.85 51.85 0.9K
10:17 52.00 52.00 52.00 52.00 0.3K
10:26 51.99 51.99 51.99 51.99 1.7K
10:30 52.03 52.03 52.03 52.03 0.6K
10:31 52.07 52.07 52.07 52.07 0.6K
10:35 52.07 52.07 52.07 52.07 0.6K
10:40 52.08 52.08 52.08 52.08 0.1K
10:41 52.05 52.05 52.05 52.05 0.7K
10:42 52.07 52.07 52.04 52.04 1.7K
10:44 52.03 52.03 52.00 52.00 1.5K
10:53 51.92 51.92 51.92 51.92 1.0K
10:55 51.94 51.94 51.94 51.94 0.3K
10:56 52.00 52.00 52.00 52.00 0.4K
10:57 52.02 52.02 52.02 52.02 0.1K
11:00 51.97 51.97 51.97 51.97 0.4K
11:02 51.99 51.99 51.99 51.99 1.2K
11:05 52.00 52.01 52.00 52.01 0.5K
11:06 52.01 52.02 52.01 52.02 0.9K
11:07 51.98 51.98 51.98 51.98 0.5K
11:10 52.00 52.00 52.00 52.00 0.9K
11:21 51.96 51.96 51.96 51.96 0.3K
11:26 52.04 52.04 52.04 52.04 0.3K
11:32 52.05 52.05 52.05 52.05 0.2K
11:38 51.92 51.92 51.92 51.92 0.2K
11:42 51.92 51.92 51.92 51.92 0.5K
11:45 51.89 51.89 51.89 51.89 0.3K
11:46 51.87 51.87 51.87 51.87 0.2K
11:48 51.92 51.92 51.92 51.92 0.2K
11:49 51.93 51.95 51.93 51.95 1.3K
11:50 51.95 51.96 51.95 51.96 0.9K
11:53 51.94 51.95 51.94 51.95 2.1K
11:58 51.91 51.91 51.91 51.91 0.1K
11:59 51.93 51.93 51.93 51.93 0.1K
12:01 51.90 51.90 51.88 51.88 1.3K
12:03 51.87 51.88 51.85 51.88 4.0K
12:06 51.91 51.96 51.91 51.95 1.9K
12:08 51.94 51.94 51.94 51.94 1.4K
12:09 51.95 51.95 51.95 51.95 10.9K
12:13 51.98 51.98 51.98 51.98 0.2K
12:15 52.00 52.00 52.00 52.00 0.7K
12:16 51.97 51.97 51.97 51.97 1.0K
12:17 51.93 51.93 51.93 51.93 0.1K
12:19 51.93 51.93 51.91 51.91 0.4K
12:24 51.87 51.87 51.87 51.87 0.6K
12:27 51.88 51.88 51.88 51.88 0.4K
12:28 51.82 51.82 51.78 51.78 0.9K
12:29 51.72 51.72 51.72 51.72 0.1K
12:30 51.69 51.70 51.69 51.70 1.0K
12:38 51.68 51.68 51.68 51.68 0.4K
12:39 51.73 51.74 51.73 51.74 1.6K
12:40 51.76 51.76 51.76 51.76 0.6K
12:42 51.76 51.76 51.76 51.76 0.7K
12:44 51.73 51.73 51.73 51.73 1.7K
12:46 51.70 51.70 51.68 51.68 1.5K
12:47 51.72 51.72 51.71 51.71 0.5K
12:49 51.73 51.73 51.70 51.70 0.5K
12:52 51.65 51.65 51.65 51.65 0.9K
12:57 51.68 51.68 51.68 51.68 0.2K
12:58 51.67 51.67 51.67 51.67 0.1K
13:00 51.66 51.67 51.66 51.67 1.3K
13:03 51.75 51.75 51.75 51.75 0.8K
13:05 51.79 51.79 51.79 51.79 0.1K
13:06 51.76 51.79 51.76 51.79 1.1K
13:09 51.85 51.85 51.85 51.85 0.2K
13:10 51.82 51.82 51.81 51.81 0.3K
13:17 51.80 51.80 51.80 51.80 0.2K
13:18 51.81 51.81 51.80 51.80 5.6K
13:19 51.82 51.82 51.82 51.82 0.4K
13:20 51.84 51.84 51.84 51.84 0.3K
13:24 51.83 51.83 51.83 51.83 0.4K
13:25 51.82 51.82 51.82 51.82 0.7K
13:26 51.86 51.86 51.86 51.86 1.3K
13:27 51.85 51.85 51.85 51.85 0.3K
13:28 51.87 51.87 51.86 51.86 1.0K
13:29 51.88 51.88 51.88 51.88 0.1K
13:30 51.89 51.89 51.89 51.89 0.1K
13:34 51.92 51.92 51.92 51.92 0.4K
13:35 51.93 51.93 51.93 51.93 0.3K
13:37 51.92 51.92 51.92 51.92 1.8K
13:39 51.92 51.92 51.92 51.92 0.1K
13:40 51.92 51.92 51.92 51.92 0.2K
13:41 51.92 51.92 51.92 51.92 1.9K
13:42 51.91 51.91 51.91 51.91 0.3K
13:43 51.91 51.91 51.91 51.91 0.3K
13:44 51.87 51.87 51.87 51.87 0.6K
13:49 51.86 51.86 51.86 51.86 0.8K
13:52 51.93 51.93 51.93 51.93 0.2K
13:53 51.90 51.90 51.90 51.90 1.2K
13:55 51.89 51.89 51.89 51.89 0.5K
13:56 51.90 51.90 51.90 51.90 0.6K
13:57 51.87 51.87 51.87 51.87 0.8K
14:02 51.91 51.91 51.91 51.91 0.6K
14:03 51.89 51.89 51.89 51.89 0.7K
14:04 51.90 51.90 51.90 51.90 0.9K
14:07 51.93 51.93 51.92 51.92 1.5K
14:08 51.95 51.95 51.95 51.95 2.6K
14:09 51.95 51.96 51.95 51.96 0.6K
14:10 51.96 51.96 51.96 51.96 0.4K
14:11 51.95 51.95 51.95 51.95 0.8K
14:15 51.93 51.94 51.93 51.94 2.9K
14:18 51.91 51.91 51.91 51.91 1.9K
14:19 51.99 51.99 51.99 51.99 0.7K
14:20 51.95 51.95 51.95 51.95 0.5K
14:23 51.95 51.95 51.95 51.95 0.3K
14:26 51.98 51.98 51.98 51.98 1.0K
14:28 51.99 51.99 51.99 51.99 0.1K
14:29 51.99 51.99 51.99 51.99 0.8K
14:30 51.99 51.99 51.99 51.99 0.3K
14:31 51.96 51.99 51.96 51.99 1.6K
14:35 51.94 51.94 51.94 51.94 0.7K
14:38 52.00 52.00 52.00 52.00 0.4K
14:42 51.97 51.97 51.97 51.97 3.3K
14:45 51.98 51.98 51.98 51.98 0.3K
14:49 52.00 52.01 52.00 52.01 0.3K
14:51 52.00 52.00 52.00 52.00 4.5K
14:52 52.02 52.02 52.02 52.02 0.9K
14:55 52.03 52.03 52.03 52.03 0.2K
14:56 52.01 52.01 52.01 52.01 2.1K
14:57 52.03 52.03 52.03 52.03 1.5K
14:58 52.03 52.05 52.03 52.05 1.2K
15:00 52.04 52.05 52.04 52.05 1.5K
15:02 52.06 52.06 52.06 52.06 0.3K
15:03 52.05 52.05 52.05 52.05 0.7K
15:05 52.08 52.08 52.08 52.08 0.8K
15:09 52.06 52.06 52.05 52.05 0.9K
15:11 52.05 52.05 52.02 52.02 4.6K
15:12 52.01 52.01 52.01 52.01 0.3K
15:13 52.06 52.06 52.05 52.05 3.4K
15:14 52.07 52.07 52.07 52.07 1.9K
15:16 52.06 52.06 52.06 52.06 4.0K
15:17 52.05 52.05 52.05 52.05 0.2K
15:18 52.10 52.10 52.09 52.09 7.4K
15:19 52.10 52.10 52.10 52.10 0.4K
15:20 52.09 52.09 52.09 52.09 10.2K
15:22 52.06 52.06 52.06 52.06 1.9K
15:23 52.10 52.10 52.10 52.10 0.4K
15:24 52.09 52.09 52.09 52.09 1.2K
15:25 52.09 52.09 52.09 52.09 0.3K
15:26 52.13 52.13 52.12 52.12 2.0K
15:27 52.12 52.12 52.12 52.12 0.1K
15:28 52.13 52.13 52.13 52.13 1.7K
15:29 52.10 52.10 52.10 52.10 0.2K
15:30 52.08 52.08 52.08 52.08 11.1K
15:31 52.07 52.07 52.07 52.07 0.4K
15:33 52.07 52.11 52.07 52.11 3.0K
15:34 52.09 52.09 52.09 52.09 0.1K
15:35 52.10 52.10 52.10 52.10 1.9K
15:37 52.13 52.13 52.13 52.13 5.5K
15:38 52.13 52.13 52.13 52.13 0.2K
15:40 52.05 52.05 52.05 52.05 8.7K
15:41 52.02 52.02 52.02 52.02 0.4K
15:43 52.04 52.04 52.04 52.04 0.5K
15:44 52.04 52.04 52.04 52.04 0.3K
15:46 52.00 52.00 52.00 52.00 0.6K
15:49 52.02 52.02 52.02 52.02 1.1K
15:51 51.95 51.95 51.95 51.95 1.1K
15:52 51.96 51.96 51.96 51.96 0.6K
15:53 51.92 51.92 51.92 51.92 0.5K
15:55 51.97 51.97 51.97 51.97 0.2K
15:56 52.00 52.00 52.00 52.00 1.4K
15:59 52.08 52.08 51.83 51.83 1.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available