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 53.12 53.12 53.12 53.12 5.3K
09:38 53.28 53.28 53.28 53.28 0.1K
09:42 53.24 53.24 53.24 53.24 0.7K
09:44 53.18 53.18 53.18 53.18 0.3K
09:45 53.20 53.20 53.20 53.20 1.3K
09:46 53.25 53.25 53.19 53.19 1.2K
09:54 53.09 53.09 53.09 53.09 1.1K
09:55 53.03 53.03 53.03 53.03 0.3K
09:57 53.03 53.03 53.03 53.03 0.1K
09:58 53.09 53.09 53.09 53.09 1.3K
09:59 53.15 53.15 53.15 53.15 0.2K
10:00 53.13 53.13 53.13 53.13 0.6K
10:08 53.25 53.25 53.25 53.25 0.3K
10:09 53.25 53.25 53.25 53.25 0.3K
10:11 53.30 53.30 53.30 53.30 0.6K
10:16 53.23 53.23 53.23 53.23 0.1K
10:18 53.30 53.30 53.30 53.30 0.2K
10:22 53.26 53.26 53.26 53.26 0.8K
10:24 53.30 53.30 53.30 53.30 0.3K
10:25 53.29 53.29 53.29 53.29 0.8K
10:27 53.31 53.31 53.31 53.31 0.4K
10:28 53.32 53.32 53.31 53.31 1.1K
10:30 53.32 53.32 53.32 53.32 0.2K
10:32 53.31 53.31 53.31 53.31 0.8K
10:33 53.32 53.32 53.32 53.32 0.4K
10:37 53.25 53.25 53.25 53.25 0.2K
10:39 53.28 53.28 53.28 53.28 0.3K
10:40 53.28 53.28 53.28 53.28 0.3K
10:44 53.20 53.20 53.20 53.20 0.1K
10:46 53.17 53.17 53.15 53.15 2.2K
10:50 53.08 53.11 53.08 53.11 0.7K
10:52 53.14 53.14 53.14 53.14 5.1K
10:57 53.12 53.12 53.12 53.12 0.4K
11:04 53.18 53.18 53.18 53.18 0.1K
11:06 53.23 53.23 53.23 53.23 6.2K
11:07 53.22 53.22 53.22 53.22 0.6K
11:09 53.17 53.17 53.17 53.17 1.1K
11:12 53.22 53.22 53.22 53.22 0.2K
11:15 53.21 53.21 53.21 53.21 0.9K
11:16 53.23 53.23 53.23 53.23 0.3K
11:18 53.24 53.24 53.24 53.24 1.8K
11:22 53.21 53.21 53.21 53.21 0.9K
11:26 53.18 53.18 53.16 53.16 1.0K
11:27 53.17 53.17 53.17 53.17 0.2K
11:29 53.17 53.17 53.17 53.17 0.5K
11:32 53.21 53.21 53.21 53.21 1.8K
11:33 53.20 53.20 53.20 53.20 0.2K
11:35 53.20 53.20 53.20 53.20 0.4K
11:37 53.21 53.21 53.21 53.21 0.3K
11:40 53.24 53.24 53.24 53.24 0.4K
11:43 53.22 53.22 53.22 53.22 0.2K
11:49 53.27 53.27 53.27 53.27 1.3K
11:53 53.26 53.26 53.26 53.26 0.1K
11:54 53.24 53.28 53.24 53.28 0.3K
11:55 53.27 53.27 53.27 53.26 0.1K
11:56 53.27 53.27 53.27 53.27 0.7K
12:00 53.22 53.22 53.22 53.22 0.2K
12:01 53.27 53.27 53.27 53.27 1.1K
12:09 53.23 53.23 53.23 53.23 0.2K
12:12 53.29 53.29 53.28 53.28 0.9K
12:15 53.30 53.30 53.30 53.30 0.9K
12:17 53.27 53.27 53.27 53.27 2.6K
12:20 53.30 53.30 53.29 53.29 0.4K
12:21 53.26 53.26 53.26 53.26 0.5K
12:24 53.27 53.27 53.27 53.27 0.6K
12:31 53.31 53.31 53.31 53.31 0.2K
12:32 53.29 53.29 53.29 53.29 0.2K
12:33 53.33 53.33 53.33 53.33 1.1K
12:34 53.30 53.30 53.30 53.30 0.3K
12:35 53.33 53.33 53.33 53.33 0.4K
12:39 53.33 53.33 53.33 53.33 0.6K
12:40 53.33 53.33 53.33 53.33 0.5K
12:43 53.34 53.34 53.34 53.34 0.9K
12:44 53.33 53.34 53.33 53.34 0.8K
12:46 53.35 53.35 53.35 53.35 0.2K
12:47 53.37 53.37 53.37 53.37 0.7K
12:55 53.40 53.40 53.40 53.40 1.0K
13:00 53.37 53.37 53.37 53.37 0.5K
13:01 53.38 53.38 53.38 53.38 0.4K
13:03 53.39 53.39 53.39 53.39 0.7K
13:06 53.41 53.41 53.41 53.41 0.3K
13:07 53.40 53.40 53.40 53.40 0.6K
13:09 53.41 53.41 53.41 53.41 2.4K
13:17 53.41 53.41 53.41 53.41 0.3K
13:18 53.39 53.39 53.39 53.39 0.5K
13:19 53.40 53.40 53.40 53.40 2.2K
13:20 53.39 53.39 53.39 53.39 0.6K
13:22 53.41 53.41 53.41 53.41 0.2K
13:24 53.43 53.43 53.43 53.43 2.4K
13:25 53.46 53.47 53.46 53.47 2.8K
13:30 53.46 53.49 53.46 53.49 0.6K
13:33 53.47 53.47 53.47 53.47 0.1K
13:34 53.49 53.49 53.49 53.49 0.2K
13:35 53.46 53.46 53.46 53.46 0.6K
13:37 53.47 53.47 53.47 53.47 0.5K
13:40 53.44 53.44 53.44 53.44 1.2K
13:44 53.47 53.47 53.47 53.47 0.5K
13:46 53.45 53.45 53.45 53.45 0.3K
13:47 53.51 53.51 53.51 53.51 1.6K
13:48 53.49 53.49 53.49 53.49 0.4K
13:49 53.47 53.47 53.47 53.47 1.0K
13:51 53.51 53.51 53.49 53.49 1.4K
13:53 53.52 53.52 53.52 53.52 2.1K
13:55 53.52 53.52 53.52 53.52 0.1K
13:56 53.50 53.50 53.50 53.50 0.4K
13:59 53.50 53.52 53.50 53.51 3.7K
14:00 53.50 53.50 53.50 53.50 0.2K
14:03 53.50 53.50 53.50 53.50 0.3K
14:04 53.52 53.52 53.52 53.52 0.2K
14:05 53.50 53.50 53.50 53.49 1.2K
14:07 53.49 53.49 53.49 53.49 0.5K
14:08 53.50 53.50 53.50 53.50 2.4K
14:09 53.50 53.50 53.49 53.49 0.4K
14:12 53.53 53.53 53.53 53.53 0.1K
14:14 53.55 53.58 53.55 53.58 1.5K
14:15 53.56 53.56 53.56 53.56 1.3K
14:18 53.54 53.54 53.54 53.54 0.6K
14:19 53.53 53.54 53.53 53.54 4.1K
14:20 53.54 53.54 53.54 53.54 1.3K
14:22 53.55 53.55 53.55 53.55 0.2K
14:26 53.55 53.55 53.55 53.55 1.8K
14:27 53.54 53.55 53.54 53.55 1.3K
14:31 53.55 53.55 53.55 53.55 1.8K
14:34 53.55 53.56 53.55 53.56 0.6K
14:35 53.53 53.53 53.53 53.53 1.7K
14:37 53.53 53.53 53.53 53.53 0.9K
14:45 53.53 53.53 53.53 53.53 0.2K
14:46 53.55 53.55 53.55 53.55 0.8K
14:52 53.51 53.51 53.51 53.51 0.2K
14:54 53.52 53.52 53.52 53.52 0.4K
14:55 53.51 53.54 53.51 53.54 2.1K
14:56 53.52 53.52 53.52 53.52 0.4K
14:57 53.53 53.58 53.53 53.57 1.4K
14:58 53.55 53.55 53.55 53.55 1.2K
15:00 53.55 53.55 53.55 53.55 1.7K
15:01 53.56 53.56 53.56 53.56 0.1K
15:02 53.56 53.56 53.55 53.55 10.8K
15:03 53.56 53.56 53.56 53.56 0.5K
15:04 53.53 53.55 53.53 53.54 7.5K
15:05 53.56 53.56 53.56 53.56 0.6K
15:07 53.53 53.53 53.53 53.53 0.8K
15:08 53.53 53.53 53.53 53.53 0.4K
15:11 53.53 53.53 53.53 53.53 0.6K
15:16 53.46 53.46 53.46 53.46 1.0K
15:20 53.49 53.49 53.46 53.46 3.5K
15:21 53.48 53.48 53.48 53.48 1.5K
15:24 53.47 53.47 53.47 53.47 0.7K
15:26 53.44 53.44 53.44 53.44 0.3K
15:27 53.42 53.43 53.42 53.43 15.3K
15:28 53.42 53.42 53.42 53.42 0.1K
15:29 53.43 53.43 53.43 53.43 7.1K
15:30 53.43 53.43 53.41 53.42 1.2K
15:31 53.38 53.38 53.37 53.37 3.3K
15:32 53.37 53.37 53.37 53.37 3.0K
15:33 53.38 53.38 53.37 53.37 4.7K
15:34 53.38 53.38 53.37 53.37 3.0K
15:35 53.37 53.39 53.37 53.38 2.1K
15:36 53.39 53.41 53.39 53.40 2.0K
15:37 53.38 53.40 53.37 53.37 1.2K
15:38 53.35 53.35 53.35 53.35 2.4K
15:39 53.35 53.35 53.35 53.35 2.2K
15:40 53.34 53.34 53.34 53.34 0.3K
15:41 53.33 53.33 53.33 53.33 1.2K
15:42 53.34 53.34 53.34 53.34 0.7K
15:46 53.29 53.29 53.29 53.29 0.6K
15:48 53.29 53.29 53.29 53.29 0.3K
15:50 53.26 53.26 53.26 53.26 0.6K
15:55 53.28 53.28 53.28 53.28 1.2K
15:56 53.27 53.27 53.27 53.27 2.0K
15:59 53.26 53.26 53.19 53.19 1.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available