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
09:40 52.77 52.77 52.77 52.77 4.8K
09:45 52.85 52.85 52.85 52.85 0.9K
09:46 52.90 52.90 52.90 52.90 0.2K
09:48 52.88 52.88 52.88 52.88 1.0K
09:49 53.01 53.01 53.01 53.01 0.1K
09:50 53.05 53.05 53.05 53.05 0.2K
09:55 53.00 53.00 53.00 53.00 0.2K
09:56 53.05 53.05 53.05 53.05 0.2K
10:00 53.02 53.02 52.98 52.98 3.8K
10:04 53.03 53.03 53.03 53.03 1.1K
10:08 53.16 53.16 53.16 53.16 1.0K
10:12 53.14 53.14 53.14 53.14 0.4K
10:13 53.14 53.14 53.12 53.14 3.1K
10:28 53.15 53.15 53.10 53.10 0.6K
10:29 53.11 53.11 53.11 53.11 2.5K
10:30 53.17 53.17 53.17 53.17 2.6K
10:33 53.17 53.17 53.17 53.17 0.5K
10:34 53.19 53.19 53.17 53.17 0.7K
10:35 53.15 53.15 53.15 53.15 0.9K
10:36 53.18 53.18 53.18 53.18 1.7K
10:39 53.18 53.18 53.18 53.18 1.7K
10:43 53.22 53.25 53.22 53.25 0.9K
10:46 53.26 53.26 53.26 53.26 2.1K
10:48 53.29 53.29 53.29 53.29 0.2K
10:50 53.33 53.33 53.33 53.33 1.0K
10:53 53.32 53.32 53.32 53.32 0.9K
10:56 53.25 53.25 53.25 53.25 1.2K
10:58 53.26 53.26 53.26 53.26 0.1K
10:59 53.27 53.27 53.27 53.27 1.6K
11:06 53.19 53.19 53.19 53.19 0.2K
11:13 53.12 53.16 53.12 53.14 1.1K
11:15 53.12 53.12 53.12 53.12 0.5K
11:17 53.09 53.09 53.09 53.09 2.9K
11:18 53.11 53.11 53.11 53.11 0.5K
11:22 53.11 53.11 53.11 53.11 1.3K
11:26 53.09 53.09 53.06 53.06 1.3K
11:28 53.07 53.07 53.06 53.06 6.3K
11:29 53.06 53.06 53.06 53.06 0.8K
11:30 53.07 53.07 53.07 53.07 0.8K
11:33 53.06 53.06 53.06 53.06 0.4K
11:37 53.10 53.10 53.10 53.10 0.2K
11:38 53.10 53.10 53.10 53.10 1.0K
11:39 53.07 53.07 53.07 53.07 0.4K
11:40 53.10 53.10 53.10 53.10 1.0K
11:42 53.09 53.10 53.09 53.10 0.5K
11:43 53.10 53.10 53.10 53.10 2.0K
11:45 53.09 53.09 53.09 53.09 0.2K
11:46 53.08 53.08 53.08 53.08 1.0K
11:49 53.06 53.06 53.06 53.06 1.0K
11:52 53.04 53.04 53.04 53.04 0.2K
11:53 53.03 53.03 53.03 53.03 0.9K
11:56 53.01 53.01 53.01 53.01 1.4K
11:57 53.02 53.02 53.02 53.02 1.6K
12:06 53.01 53.01 53.01 53.01 1.6K
12:07 53.03 53.03 53.03 53.03 0.2K
12:10 53.02 53.02 53.02 53.02 0.5K
12:17 53.09 53.09 53.09 53.09 0.4K
12:21 53.14 53.14 53.14 53.14 0.3K
12:23 53.17 53.17 53.17 53.17 0.2K
12:24 53.17 53.17 53.17 53.17 0.5K
12:30 53.15 53.15 53.15 53.15 0.9K
12:33 53.17 53.17 53.17 53.17 0.2K
12:37 53.17 53.17 53.17 53.17 1.0K
12:38 53.15 53.15 53.15 53.15 0.4K
12:40 53.16 53.16 53.14 53.14 1.2K
12:43 53.12 53.12 53.12 53.12 0.6K
12:44 53.14 53.14 53.14 53.14 0.2K
12:46 53.16 53.16 53.16 53.16 0.6K
12:47 53.17 53.17 53.17 53.17 0.5K
12:49 53.16 53.16 53.16 53.16 0.4K
12:55 53.15 53.15 53.15 53.15 0.4K
12:57 53.16 53.16 53.16 53.16 0.3K
12:58 53.14 53.14 53.14 53.14 0.5K
13:03 53.15 53.15 53.15 53.15 0.3K
13:05 53.09 53.09 53.09 53.09 1.5K
13:07 53.13 53.13 53.12 53.12 0.8K
13:08 53.13 53.13 53.13 53.13 0.4K
13:14 53.12 53.12 53.12 53.12 1.3K
13:17 53.16 53.16 53.16 53.16 0.6K
13:19 53.14 53.14 53.14 53.14 0.5K
13:20 53.16 53.16 53.16 53.16 0.2K
13:23 53.14 53.14 53.14 53.14 0.6K
13:25 53.16 53.16 53.16 53.16 0.4K
13:28 53.20 53.20 53.20 53.20 0.3K
13:31 53.23 53.23 53.23 53.23 0.3K
13:33 53.23 53.23 53.21 53.21 1.5K
13:37 53.24 53.24 53.23 53.23 0.4K
13:38 53.22 53.22 53.22 53.22 3.1K
13:40 53.22 53.22 53.22 53.22 0.2K
13:44 53.22 53.22 53.22 53.22 0.1K
13:49 53.18 53.18 53.18 53.18 0.2K
13:50 53.19 53.19 53.19 53.19 0.2K
13:51 53.18 53.18 53.18 53.18 0.9K
13:52 53.15 53.15 53.15 53.15 0.1K
13:53 53.19 53.19 53.19 53.19 0.5K
13:55 53.14 53.14 53.14 53.14 0.4K
13:59 53.08 53.08 53.08 53.08 0.3K
14:00 53.08 53.08 53.08 53.08 0.5K
14:05 53.17 53.17 53.17 53.17 1.9K
14:09 53.18 53.18 53.18 53.18 0.2K
14:10 53.16 53.16 53.16 53.16 0.3K
14:15 53.13 53.13 53.13 53.13 0.6K
14:17 53.13 53.13 53.13 53.13 0.1K
14:18 53.11 53.11 53.11 53.11 0.4K
14:22 53.11 53.12 53.11 53.12 2.8K
14:23 53.12 53.12 53.12 53.12 0.4K
14:26 53.12 53.12 53.12 53.12 1.2K
14:30 53.12 53.12 53.12 53.12 0.6K
14:38 53.07 53.07 53.07 53.07 0.2K
14:39 53.07 53.07 53.07 53.07 0.6K
14:45 53.06 53.06 53.06 53.06 3.2K
14:49 53.05 53.05 53.05 53.05 0.2K
14:53 53.05 53.05 53.05 53.05 0.6K
14:54 53.05 53.05 53.04 53.04 0.9K
14:55 53.07 53.07 53.07 53.07 1.6K
15:00 53.09 53.09 53.08 53.08 2.5K
15:01 53.07 53.08 53.06 53.06 1.2K
15:04 53.07 53.07 53.05 53.05 3.5K
15:05 53.06 53.06 53.06 53.06 0.3K
15:07 53.06 53.07 53.06 53.07 0.9K
15:09 53.04 53.04 53.04 53.04 2.4K
15:11 53.05 53.05 53.04 53.04 0.3K
15:12 53.04 53.04 53.04 53.04 0.4K
15:13 53.05 53.05 53.05 53.05 0.1K
15:14 53.06 53.06 53.06 53.06 0.5K
15:15 53.05 53.05 53.05 53.05 0.2K
15:16 53.05 53.05 53.03 53.03 1.1K
15:17 53.03 53.03 53.00 53.00 2.8K
15:19 53.02 53.02 53.02 53.02 0.5K
15:21 53.01 53.02 53.01 53.02 0.9K
15:23 53.08 53.08 53.08 53.08 0.3K
15:24 53.06 53.06 53.06 53.06 0.6K
15:25 53.03 53.03 53.03 53.03 0.3K
15:26 53.06 53.06 53.06 53.06 0.3K
15:27 53.06 53.07 53.04 53.07 5.3K
15:28 53.01 53.01 53.01 53.01 0.3K
15:29 53.01 53.01 53.00 53.01 3.7K
15:32 52.99 52.99 52.98 52.98 1.6K
15:33 52.99 52.99 52.98 52.98 3.5K
15:34 52.95 52.97 52.95 52.97 0.4K
15:35 52.99 52.99 52.99 52.99 0.3K
15:36 52.99 53.01 52.99 53.01 1.3K
15:37 52.98 52.98 52.96 52.96 0.6K
15:38 52.99 52.99 52.99 52.99 0.2K
15:39 52.99 52.99 52.99 52.99 0.8K
15:41 53.00 53.00 53.00 53.00 0.4K
15:42 53.02 53.04 53.02 53.04 0.5K
15:43 53.01 53.01 53.01 53.01 0.2K
15:44 53.03 53.03 53.03 53.03 0.8K
15:45 53.04 53.04 53.04 53.04 0.5K
15:47 53.06 53.06 53.06 53.06 0.6K
15:48 53.04 53.04 53.04 53.04 0.4K
15:50 53.01 53.01 53.01 53.01 0.4K
15:51 53.02 53.06 53.02 53.06 3.5K
15:52 53.08 53.08 53.08 53.08 2.9K
15:56 53.07 53.07 53.07 53.07 0.9K
15:57 53.04 53.04 53.04 53.04 0.4K
15:59 53.04 53.10 53.04 53.10 5.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available