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 52.31 52.31 52.19 52.19 5.2K
09:31 52.28 52.28 52.28 52.28 0.4K
09:34 52.22 52.22 52.22 52.22 0.2K
09:36 52.21 52.21 52.21 52.21 0.2K
09:37 52.21 52.21 52.21 52.21 0.2K
09:39 52.15 52.15 52.15 52.15 4.2K
09:40 52.15 52.15 52.14 52.14 0.8K
09:45 52.14 52.14 52.14 52.14 0.4K
09:48 52.06 52.09 52.06 52.09 1.4K
09:49 52.09 52.09 52.09 52.09 0.2K
09:51 51.94 51.94 51.94 51.94 1.5K
09:53 51.93 51.93 51.93 51.93 0.4K
09:56 51.86 51.86 51.86 51.86 0.1K
09:57 51.88 51.88 51.88 51.88 0.3K
10:01 51.98 51.98 51.98 51.98 1.3K
10:04 51.97 51.98 51.97 51.98 0.9K
10:07 52.03 52.03 52.03 52.03 0.3K
10:08 52.04 52.07 52.04 52.07 0.4K
10:09 52.02 52.02 51.97 51.97 0.9K
10:11 52.03 52.03 52.03 52.03 0.2K
10:13 52.02 52.02 52.02 52.02 0.8K
10:17 51.98 51.98 51.98 51.98 0.5K
10:18 51.94 51.94 51.94 51.94 0.3K
10:20 51.97 51.97 51.97 51.97 0.2K
10:22 52.05 52.05 52.05 52.05 0.5K
10:27 52.05 52.05 52.03 52.03 0.4K
10:29 52.06 52.07 52.06 52.07 1.0K
10:30 52.06 52.06 52.06 52.06 0.8K
10:32 52.01 52.01 51.97 51.97 1.2K
10:35 51.86 51.86 51.86 51.86 0.5K
10:37 51.93 51.93 51.93 51.93 0.3K
10:38 52.01 52.01 52.01 52.01 0.3K
10:39 52.01 52.01 52.01 52.01 0.4K
10:41 52.06 52.06 52.06 52.06 0.1K
10:42 52.13 52.13 52.13 52.13 0.1K
10:44 52.05 52.05 52.05 52.05 0.8K
10:46 52.11 52.11 52.11 52.11 0.5K
10:48 52.12 52.12 52.12 52.12 0.2K
10:49 52.06 52.07 52.06 52.07 1.5K
10:52 51.98 52.01 51.98 52.01 0.7K
10:53 52.02 52.02 52.02 52.02 0.3K
10:57 52.08 52.08 52.08 52.08 0.2K
10:58 52.11 52.11 52.11 52.11 0.2K
10:59 52.10 52.12 52.10 52.12 0.4K
11:00 52.12 52.12 52.12 52.12 0.4K
11:04 52.21 52.21 52.21 52.21 0.4K
11:07 52.16 52.16 52.16 52.16 0.7K
11:11 52.15 52.15 52.15 52.15 2.1K
11:14 52.18 52.18 52.16 52.16 4.9K
11:16 52.18 52.18 52.16 52.16 1.2K
11:17 52.19 52.21 52.19 52.21 0.6K
11:18 52.24 52.24 52.24 52.24 0.1K
11:19 52.24 52.24 52.24 52.24 0.5K
11:20 52.23 52.23 52.23 52.23 1.0K
11:22 52.24 52.24 52.24 52.24 0.4K
11:25 52.22 52.22 52.22 52.22 0.4K
11:26 52.20 52.23 52.20 52.23 0.7K
11:34 52.27 52.27 52.27 52.27 0.9K
11:42 52.25 52.25 52.25 52.25 0.3K
11:43 52.28 52.28 52.28 52.28 0.2K
11:44 52.31 52.31 52.31 52.31 0.1K
11:45 52.32 52.32 52.32 52.32 0.5K
11:48 52.29 52.30 52.29 52.30 1.4K
11:49 52.30 52.30 52.30 52.30 0.2K
11:50 52.29 52.30 52.29 52.30 0.3K
11:51 52.32 52.32 52.32 52.32 0.9K
11:53 52.32 52.32 52.31 52.31 0.2K
11:54 52.32 52.32 52.32 52.32 0.4K
11:55 52.33 52.33 52.33 52.33 0.2K
11:56 52.35 52.38 52.35 52.37 1.7K
11:59 52.37 52.37 52.37 52.37 0.1K
12:00 52.37 52.37 52.37 52.37 0.3K
12:01 52.39 52.39 52.39 52.39 1.7K
12:03 52.40 52.40 52.40 52.40 0.5K
12:05 52.40 52.40 52.40 52.40 0.3K
12:06 52.41 52.41 52.41 52.41 0.5K
12:07 52.42 52.42 52.42 52.42 0.5K
12:09 52.39 52.39 52.39 52.39 0.3K
12:11 52.42 52.42 52.42 52.42 1.6K
12:12 52.40 52.40 52.40 52.40 0.6K
12:15 52.37 52.37 52.37 52.37 0.2K
12:16 52.38 52.38 52.38 52.38 0.3K
12:17 52.31 52.32 52.31 52.32 1.1K
12:19 52.36 52.36 52.36 52.36 0.5K
12:20 52.37 52.39 52.37 52.39 1.0K
12:27 52.40 52.40 52.40 52.40 0.3K
12:30 52.41 52.42 52.41 52.41 0.8K
12:31 52.40 52.40 52.40 52.40 1.7K
12:32 52.38 52.41 52.38 52.41 2.7K
12:34 52.41 52.41 52.39 52.39 0.6K
12:37 52.39 52.39 52.39 52.39 0.1K
12:38 52.39 52.39 52.39 52.39 0.5K
12:40 52.36 52.36 52.36 52.36 0.9K
12:43 52.38 52.38 52.35 52.35 1.4K
12:45 52.35 52.35 52.30 52.30 0.7K
12:46 52.30 52.30 52.30 52.30 0.2K
12:47 52.24 52.24 52.24 52.24 0.1K
12:48 52.21 52.21 52.21 52.21 0.2K
12:53 52.18 52.18 52.18 52.18 2.3K
12:55 52.21 52.21 52.21 52.21 0.2K
12:57 52.24 52.24 52.23 52.23 2.6K
12:59 52.24 52.24 52.24 52.24 0.2K
13:04 52.28 52.28 52.28 52.28 0.6K
13:07 52.28 52.28 52.28 52.28 0.2K
13:08 52.32 52.33 52.32 52.33 1.0K
13:09 52.34 52.34 52.34 52.34 0.6K
13:12 52.33 52.34 52.33 52.34 1.3K
13:13 52.34 52.34 52.34 52.34 0.3K
13:14 52.35 52.35 52.35 52.35 0.5K
13:19 52.35 52.35 52.35 52.35 0.1K
13:20 52.36 52.36 52.36 52.36 1.1K
13:21 52.38 52.38 52.38 52.38 0.1K
13:23 52.38 52.39 52.38 52.39 0.6K
13:25 52.37 52.37 52.37 52.37 0.8K
13:28 52.37 52.37 52.37 52.37 0.1K
13:29 52.37 52.37 52.37 52.37 0.4K
13:30 52.36 52.36 52.36 52.36 0.2K
13:31 52.40 52.40 52.40 52.40 1.2K
13:32 52.40 52.40 52.40 52.40 0.1K
13:34 52.41 52.41 52.41 52.41 1.0K
13:40 52.41 52.41 52.41 52.41 0.5K
13:41 52.42 52.42 52.42 52.42 0.2K
13:42 52.43 52.43 52.43 52.43 0.8K
13:43 52.41 52.41 52.41 52.41 0.3K
13:44 52.42 52.42 52.42 52.42 0.3K
13:45 52.39 52.39 52.39 52.39 0.4K
13:48 52.41 52.43 52.41 52.43 0.7K
13:49 52.43 52.43 52.42 52.42 0.8K
13:53 52.46 52.46 52.46 52.46 0.2K
13:54 52.45 52.45 52.45 52.45 0.4K
13:55 52.42 52.42 52.42 52.42 0.3K
14:01 52.38 52.38 52.38 52.38 0.6K
14:03 52.33 52.33 52.30 52.30 0.9K
14:04 52.34 52.34 52.34 52.34 0.2K
14:05 52.31 52.31 52.31 52.31 0.5K
14:06 52.30 52.30 52.30 52.30 0.1K
14:07 52.28 52.28 52.28 52.28 0.2K
14:09 52.28 52.28 52.28 52.28 0.1K
14:10 52.26 52.26 52.26 52.26 1.5K
14:17 52.14 52.20 52.14 52.20 0.5K
14:19 52.18 52.24 52.18 52.24 4.5K
14:20 52.28 52.28 52.28 52.28 0.3K
14:21 52.28 52.28 52.28 52.28 0.1K
14:23 52.29 52.29 52.28 52.28 2.4K
14:24 52.31 52.32 52.31 52.32 0.2K
14:26 52.32 52.32 52.31 52.31 1.5K
14:29 52.29 52.29 52.29 52.29 0.3K
14:31 52.29 52.29 52.29 52.29 0.1K
14:32 52.31 52.31 52.30 52.30 1.6K
14:34 52.32 52.32 52.32 52.32 0.4K
14:36 52.33 52.33 52.33 52.33 0.5K
14:37 52.33 52.35 52.30 52.30 1.6K
14:38 52.30 52.30 52.30 52.30 2.0K
14:39 52.32 52.32 52.32 52.32 0.3K
14:40 52.33 52.33 52.33 52.33 0.1K
14:41 52.33 52.33 52.33 52.33 0.9K
14:42 52.27 52.27 52.27 52.27 0.2K
14:43 52.31 52.31 52.31 52.31 0.6K
14:44 52.29 52.29 52.29 52.29 1.5K
14:45 52.33 52.33 52.32 52.32 1.1K
14:47 52.32 52.32 52.32 52.32 0.3K
14:48 52.31 52.31 52.31 52.31 0.4K
14:49 52.31 52.32 52.31 52.32 0.5K
14:50 52.32 52.32 52.31 52.31 2.1K
14:51 52.33 52.33 52.33 52.33 1.2K
14:52 52.34 52.34 52.34 52.34 1.7K
14:55 52.30 52.30 52.30 52.30 0.2K
14:57 52.32 52.32 52.31 52.31 6.2K
14:58 52.31 52.31 52.30 52.30 0.5K
14:59 52.29 52.30 52.29 52.30 0.7K
15:00 52.30 52.31 52.30 52.31 5.3K
15:01 52.30 52.32 52.30 52.31 2.2K
15:03 52.26 52.26 52.26 52.26 0.6K
15:04 52.28 52.28 52.28 52.28 4.8K
15:05 52.29 52.29 52.29 52.29 0.6K
15:06 52.28 52.29 52.28 52.29 5.0K
15:08 52.29 52.29 52.29 52.29 0.3K
15:11 52.26 52.26 52.25 52.26 2.9K
15:12 52.26 52.27 52.26 52.26 2.9K
15:13 52.27 52.27 52.22 52.22 6.2K
15:14 52.23 52.23 52.19 52.21 1.7K
15:15 52.21 52.21 52.18 52.18 1.8K
15:16 52.15 52.15 52.15 52.15 0.2K
15:17 52.04 52.04 52.04 52.04 0.4K
15:18 52.02 52.02 52.00 52.00 0.3K
15:19 52.00 52.00 51.97 52.00 5.2K
15:20 51.99 52.00 51.96 51.96 3.0K
15:21 51.96 51.97 51.92 51.92 1.8K
15:22 51.95 51.95 51.93 51.94 0.6K
15:23 51.95 51.96 51.95 51.96 1.0K
15:24 51.94 51.94 51.94 51.94 0.5K
15:25 51.95 51.95 51.95 51.95 1.9K
15:26 52.00 52.03 52.00 52.03 0.6K
15:27 52.05 52.06 52.05 52.06 0.5K
15:28 51.99 52.01 51.99 52.01 2.0K
15:29 52.03 52.03 52.03 52.03 11.9K
15:30 52.08 52.08 52.08 52.08 0.6K
15:31 52.06 52.06 52.06 52.06 3.1K
15:32 52.08 52.08 52.07 52.07 0.4K
15:33 52.06 52.08 52.06 52.08 1.0K
15:34 52.09 52.09 52.09 52.09 0.5K
15:35 52.10 52.10 52.10 52.10 0.1K
15:36 52.12 52.12 52.12 52.12 0.6K
15:37 52.15 52.15 52.15 52.15 0.4K
15:39 52.19 52.20 52.18 52.20 5.0K
15:40 52.17 52.17 52.17 52.17 0.5K
15:41 52.18 52.19 52.18 52.19 0.9K
15:42 52.16 52.16 52.16 52.16 0.3K
15:44 52.12 52.12 52.12 52.12 3.5K
15:45 52.13 52.13 52.13 52.13 0.3K
15:47 52.12 52.12 52.12 52.12 1.4K
15:50 52.09 52.09 52.09 52.09 1.1K
15:52 52.11 52.11 52.11 52.11 0.6K
15:53 52.16 52.16 52.13 52.14 3.4K
15:54 52.13 52.13 52.13 52.13 0.9K
15:55 52.12 52.13 52.12 52.13 0.2K
15:56 52.13 52.15 52.11 52.11 1.4K
15:57 52.13 52.13 52.13 52.13 0.9K
15:58 52.11 52.11 52.11 52.11 1.4K
15:59 52.10 52.14 52.10 52.14 1.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available