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
09:31 52.71 52.71 52.71 52.71 1.7K
09:32 52.60 52.60 52.60 52.60 0.5K
09:36 52.85 52.85 52.85 52.85 0.2K
09:39 52.92 52.92 52.92 52.92 0.4K
09:46 53.00 53.00 52.95 52.95 0.7K
09:48 52.86 52.92 52.86 52.92 2.9K
09:49 52.88 52.88 52.88 52.88 0.3K
09:51 52.89 52.89 52.89 52.89 0.1K
09:52 52.93 52.93 52.93 52.93 0.7K
09:57 53.02 53.02 53.01 53.01 0.8K
10:00 53.00 53.00 53.00 53.00 0.2K
10:02 52.93 53.00 52.93 53.00 1.0K
10:09 52.94 52.94 52.94 52.94 0.2K
10:10 52.98 52.98 52.97 52.97 0.4K
10:12 52.98 52.98 52.98 52.98 0.3K
10:13 53.00 53.01 52.99 52.99 2.2K
10:14 53.02 53.02 53.02 53.02 0.7K
10:15 52.99 52.99 52.99 52.99 1.0K
10:18 52.98 52.98 52.98 52.98 0.3K
10:19 52.94 52.94 52.94 52.94 1.9K
10:20 52.95 52.98 52.95 52.98 0.7K
10:21 52.95 52.95 52.95 52.95 0.8K
10:28 52.89 52.95 52.89 52.95 0.4K
10:30 52.92 52.92 52.92 52.92 5.8K
10:32 52.96 52.96 52.96 52.96 0.6K
10:35 52.93 52.96 52.93 52.96 0.6K
10:36 52.93 52.93 52.93 52.93 1.3K
10:37 52.93 52.93 52.93 52.93 0.1K
10:38 52.89 52.92 52.89 52.92 0.8K
10:39 52.93 52.93 52.93 52.93 0.2K
10:40 52.89 52.89 52.89 52.89 1.8K
10:44 52.84 52.84 52.84 52.84 2.4K
10:46 52.83 52.86 52.83 52.86 0.4K
10:47 52.85 52.85 52.85 52.85 1.7K
10:49 52.86 52.86 52.86 52.86 0.2K
10:50 52.90 52.91 52.90 52.91 0.7K
10:51 52.90 52.90 52.90 52.90 0.3K
10:52 52.89 52.89 52.89 52.89 0.2K
10:53 52.88 52.88 52.88 52.88 0.4K
10:55 52.87 52.89 52.87 52.89 1.2K
10:58 52.85 52.85 52.85 52.85 0.2K
11:00 52.84 52.84 52.84 52.84 1.3K
11:02 52.83 52.86 52.83 52.84 9.7K
11:05 52.88 52.88 52.88 52.88 1.2K
11:09 52.90 52.90 52.89 52.90 2.7K
11:11 52.91 52.91 52.91 52.91 0.2K
11:13 52.90 52.90 52.90 52.90 2.0K
11:16 52.87 52.87 52.87 52.87 1.3K
11:17 52.85 52.91 52.85 52.91 1.9K
11:18 52.90 52.90 52.90 52.90 0.2K
11:20 52.90 52.90 52.90 52.90 0.4K
11:21 52.87 52.87 52.87 52.87 0.3K
11:23 52.88 52.88 52.88 52.88 0.2K
11:24 52.89 52.89 52.89 52.89 3.1K
11:26 52.85 52.85 52.85 52.85 0.4K
11:30 52.80 52.80 52.80 52.80 0.9K
11:31 52.75 52.75 52.75 52.75 2.2K
11:32 52.75 52.75 52.75 52.75 1.2K
11:34 52.77 52.77 52.77 52.77 1.6K
11:35 52.75 52.75 52.75 52.75 1.2K
11:37 52.80 52.80 52.80 52.80 0.4K
11:38 52.77 52.77 52.77 52.77 0.2K
11:40 52.77 52.77 52.77 52.77 0.2K
11:42 52.80 52.80 52.80 52.80 0.3K
11:44 52.79 52.79 52.79 52.79 0.4K
11:45 52.77 52.77 52.77 52.77 0.6K
11:46 52.81 52.81 52.80 52.80 0.3K
11:47 52.81 52.81 52.80 52.80 0.8K
11:48 52.78 52.78 52.78 52.78 1.8K
11:49 52.75 52.75 52.75 52.75 0.5K
11:50 52.78 52.78 52.78 52.78 0.1K
11:52 52.79 52.80 52.79 52.80 0.5K
11:53 52.80 52.80 52.80 52.80 0.4K
11:54 52.79 52.79 52.79 52.79 1.1K
11:55 52.78 52.78 52.78 52.78 0.5K
11:57 52.77 52.77 52.77 52.77 0.4K
12:01 52.79 52.79 52.79 52.79 0.4K
12:02 52.81 52.81 52.81 52.81 2.0K
12:03 52.80 52.80 52.80 52.80 0.6K
12:04 52.83 52.83 52.83 52.83 1.7K
12:05 52.82 52.82 52.80 52.80 0.8K
12:07 52.81 52.81 52.81 52.81 0.4K
12:08 52.81 52.81 52.81 52.81 2.1K
12:09 52.78 52.78 52.78 52.78 0.4K
12:10 52.80 52.86 52.80 52.86 0.7K
12:11 52.83 52.83 52.83 52.83 0.3K
12:13 52.82 52.82 52.82 52.82 0.5K
12:15 52.83 52.85 52.83 52.85 1.1K
12:17 52.87 52.89 52.87 52.89 1.0K
12:20 52.91 52.91 52.90 52.90 0.9K
12:22 52.86 52.86 52.86 52.86 0.3K
12:23 52.84 52.88 52.84 52.88 0.7K
12:24 52.91 52.91 52.88 52.91 2.1K
12:28 52.90 52.90 52.88 52.90 3.8K
12:29 52.89 52.89 52.89 52.89 1.3K
12:30 52.88 52.88 52.88 52.88 0.5K
12:31 52.86 52.86 52.86 52.86 1.7K
12:32 52.88 52.88 52.88 52.88 0.9K
12:38 52.91 52.92 52.91 52.92 0.8K
12:40 52.89 52.89 52.89 52.89 0.6K
12:42 52.86 52.86 52.86 52.86 0.3K
12:43 52.86 52.86 52.86 52.86 0.3K
12:44 52.88 52.88 52.83 52.83 0.6K
12:45 52.85 52.85 52.85 52.85 1.1K
12:48 52.87 52.87 52.87 52.87 3.0K
12:49 52.86 52.86 52.82 52.83 1.4K
12:51 52.83 52.83 52.83 52.83 1.3K
12:52 52.85 52.85 52.85 52.85 0.6K
12:56 52.82 52.82 52.82 52.82 0.3K
12:58 52.79 52.79 52.79 52.79 0.8K
13:08 52.76 52.76 52.76 52.76 0.5K
13:09 52.77 52.77 52.77 52.77 0.3K
13:10 52.78 52.79 52.78 52.79 0.4K
13:11 52.76 52.76 52.76 52.76 0.9K
13:12 52.76 52.76 52.76 52.76 0.7K
13:13 52.77 52.77 52.77 52.77 1.3K
13:15 52.79 52.79 52.79 52.79 3.1K
13:17 52.76 52.76 52.76 52.76 0.2K
13:18 52.77 52.77 52.77 52.77 0.1K
13:19 52.76 52.76 52.74 52.74 0.6K
13:20 52.72 52.75 52.72 52.75 1.1K
13:21 52.72 52.72 52.72 52.72 0.3K
13:23 52.72 52.72 52.72 52.72 0.9K
13:24 52.71 52.72 52.71 52.72 1.5K
13:27 52.66 52.66 52.66 52.66 0.5K
13:28 52.65 52.65 52.65 52.65 0.5K
13:30 52.65 52.67 52.65 52.67 0.6K
13:31 52.69 52.70 52.69 52.70 1.7K
13:35 52.77 52.79 52.77 52.79 0.9K
13:39 52.77 52.77 52.77 52.77 1.7K
13:42 52.77 52.77 52.77 52.77 0.5K
13:44 52.74 52.74 52.70 52.70 2.3K
13:50 52.67 52.67 52.67 52.67 0.3K
13:51 52.61 52.62 52.61 52.62 0.8K
13:53 52.65 52.67 52.65 52.67 0.8K
13:55 52.67 52.69 52.66 52.69 1.1K
13:57 52.71 52.71 52.71 52.71 0.2K
13:58 52.73 52.73 52.73 52.73 1.8K
14:00 52.61 52.61 52.61 52.61 0.6K
14:01 52.63 52.64 52.63 52.64 0.7K
14:02 52.65 52.65 52.61 52.61 0.4K
14:04 52.63 52.63 52.63 52.63 1.0K
14:10 52.69 52.69 52.69 52.69 0.4K
14:11 52.67 52.67 52.67 52.67 0.1K
14:12 52.62 52.62 52.62 52.62 0.5K
14:17 52.59 52.59 52.59 52.59 0.2K
14:20 52.61 52.62 52.61 52.62 0.4K
14:21 52.62 52.62 52.61 52.61 1.8K
14:26 52.59 52.59 52.59 52.59 5.4K
14:27 52.57 52.57 52.57 52.57 0.5K
14:31 52.61 52.61 52.61 52.61 2.9K
14:33 52.59 52.59 52.59 52.59 0.3K
14:34 52.61 52.61 52.61 52.61 0.3K
14:36 52.62 52.64 52.62 52.62 1.0K
14:38 52.63 52.63 52.63 52.63 0.1K
14:39 52.57 52.57 52.57 52.57 3.9K
14:41 52.54 52.58 52.54 52.58 0.6K
14:42 52.57 52.57 52.57 52.57 0.6K
14:43 52.58 52.58 52.58 52.58 0.8K
14:44 52.58 52.58 52.53 52.57 3.6K
14:45 52.57 52.60 52.57 52.60 3.6K
14:47 52.61 52.61 52.61 52.61 0.8K
14:48 52.58 52.59 52.58 52.59 4.0K
14:51 52.57 52.58 52.57 52.58 0.9K
14:52 52.59 52.59 52.59 52.58 0.2K
14:53 52.60 52.60 52.60 52.60 1.0K
14:54 52.57 52.57 52.57 52.57 0.8K
14:55 52.61 52.61 52.61 52.61 0.2K
14:56 52.62 52.62 52.62 52.62 1.3K
14:57 52.62 52.62 52.62 52.62 0.6K
14:59 52.64 52.66 52.64 52.66 2.5K
15:00 52.63 52.63 52.63 52.63 0.4K
15:02 52.62 52.63 52.62 52.63 4.1K
15:04 52.59 52.59 52.58 52.58 0.2K
15:05 52.55 52.57 52.55 52.57 0.3K
15:07 52.55 52.57 52.55 52.57 5.0K
15:08 52.56 52.56 52.56 52.56 0.2K
15:09 52.55 52.58 52.55 52.58 0.5K
15:10 52.57 52.57 52.57 52.57 1.8K
15:12 52.57 52.57 52.56 52.56 0.4K
15:13 52.56 52.56 52.56 52.56 1.0K
15:14 52.56 52.56 52.56 52.56 3.3K
15:15 52.56 52.56 52.56 52.56 5.0K
15:16 52.52 52.54 52.52 52.54 1.0K
15:17 52.53 52.53 52.53 52.53 1.0K
15:18 52.53 52.53 52.53 52.53 1.2K
15:19 52.54 52.54 52.53 52.53 0.8K
15:21 52.58 52.58 52.57 52.57 0.6K
15:22 52.58 52.58 52.58 52.58 0.9K
15:26 52.57 52.57 52.57 52.57 0.2K
15:27 52.56 52.56 52.56 52.56 3.8K
15:28 52.57 52.57 52.57 52.57 0.7K
15:30 52.58 52.58 52.57 52.57 4.5K
15:31 52.57 52.57 52.57 52.57 16.5K
15:32 52.59 52.61 52.59 52.60 3.0K
15:34 52.59 52.59 52.59 52.59 0.2K
15:35 52.58 52.59 52.58 52.59 0.3K
15:36 52.60 52.60 52.58 52.58 1.3K
15:37 52.58 52.58 52.58 52.58 0.3K
15:38 52.58 52.60 52.58 52.60 0.8K
15:39 52.58 52.59 52.58 52.59 0.9K
15:40 52.54 52.54 52.54 52.54 1.9K
15:41 52.52 52.52 52.52 52.52 0.6K
15:42 52.51 52.51 52.51 52.51 0.5K
15:43 52.47 52.50 52.47 52.50 1.0K
15:44 52.49 52.49 52.49 52.49 0.7K
15:45 52.51 52.51 52.51 52.51 2.0K
15:47 52.50 52.52 52.50 52.52 1.6K
15:48 52.53 52.53 52.53 52.53 0.1K
15:49 52.53 52.53 52.53 52.53 0.6K
15:50 52.52 52.53 52.52 52.53 1.4K
15:51 52.54 52.54 52.54 52.54 5.1K
15:55 52.47 52.52 52.47 52.52 0.8K
15:56 52.56 52.56 52.56 52.56 1.9K
15:58 52.52 52.52 52.50 52.50 3.0K
15:59 52.50 52.54 52.49 52.54 3.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available