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 53.07 53.07 53.04 53.04 9.6K
09:31 52.82 52.82 52.82 52.82 0.4K
09:32 52.92 52.97 52.92 52.97 4.9K
09:35 53.05 53.05 53.05 53.05 0.8K
09:37 53.01 53.01 53.01 53.01 0.2K
09:38 52.99 52.99 52.99 52.99 0.8K
09:39 53.00 53.00 53.00 53.00 0.4K
09:40 52.98 52.98 52.98 52.98 0.6K
09:45 53.04 53.04 53.04 53.04 0.7K
09:47 52.84 52.84 52.84 52.84 0.2K
09:53 52.92 52.92 52.92 52.92 0.2K
09:55 53.02 53.02 53.02 53.02 0.3K
10:00 53.01 53.04 53.01 53.04 1.5K
10:01 53.02 53.02 53.02 53.02 0.2K
10:02 53.04 53.04 52.96 52.96 0.6K
10:07 53.02 53.02 53.02 53.02 0.5K
10:08 52.99 52.99 52.99 52.99 3.0K
10:14 53.01 53.01 53.01 53.01 0.4K
10:15 52.96 52.96 52.96 52.96 1.9K
10:16 52.94 52.94 52.93 52.93 21.1K
10:18 52.96 52.98 52.96 52.98 3.2K
10:19 52.96 52.96 52.96 52.96 0.8K
10:22 52.99 52.99 52.98 52.98 0.8K
10:23 52.99 52.99 52.99 52.99 0.1K
10:24 52.99 52.99 52.93 52.93 1.4K
10:26 52.88 52.88 52.88 52.88 0.3K
10:27 52.97 52.97 52.97 52.97 0.6K
10:31 52.95 52.95 52.95 52.95 1.5K
10:37 52.98 52.98 52.98 52.98 0.5K
10:38 52.95 52.95 52.95 52.95 0.8K
10:39 52.95 52.95 52.95 52.95 0.1K
10:41 52.88 52.88 52.88 52.88 2.2K
10:42 52.85 52.85 52.85 52.85 0.8K
10:43 52.89 52.89 52.89 52.89 0.1K
10:44 52.84 52.84 52.84 52.84 0.9K
10:53 52.76 52.76 52.76 52.76 0.8K
10:54 52.73 52.73 52.73 52.73 0.2K
10:56 52.72 52.72 52.72 52.72 1.1K
10:57 52.75 52.76 52.74 52.74 2.7K
11:00 52.74 52.76 52.74 52.76 2.8K
11:01 52.75 52.77 52.75 52.77 0.3K
11:02 52.74 52.74 52.73 52.73 0.8K
11:03 52.75 52.75 52.72 52.72 0.5K
11:04 52.66 52.66 52.66 52.66 0.9K
11:09 52.67 52.67 52.67 52.67 0.7K
11:14 52.73 52.73 52.73 52.73 0.9K
11:16 52.75 52.75 52.75 52.75 1.4K
11:17 52.75 52.75 52.75 52.75 0.2K
11:18 52.78 52.78 52.78 52.77 1.7K
11:20 52.74 52.74 52.74 52.74 0.4K
11:22 52.76 52.76 52.76 52.76 0.2K
11:25 52.75 52.75 52.75 52.75 4.0K
11:27 52.75 52.75 52.73 52.73 1.1K
11:28 52.76 52.77 52.76 52.76 0.5K
11:29 52.74 52.74 52.74 52.74 1.9K
11:30 52.75 52.77 52.75 52.77 3.0K
11:33 52.75 52.75 52.75 52.75 1.2K
11:39 52.80 52.81 52.80 52.80 0.9K
11:40 52.82 52.82 52.82 52.82 0.5K
11:41 52.77 52.77 52.77 52.77 0.3K
11:43 52.78 52.78 52.78 52.78 0.8K
11:46 52.79 52.79 52.79 52.79 0.2K
11:49 52.83 52.83 52.82 52.83 3.3K
11:50 52.79 52.79 52.79 52.79 0.3K
11:51 52.76 52.76 52.76 52.76 0.8K
11:54 52.75 52.75 52.72 52.72 1.3K
11:55 52.74 52.74 52.70 52.70 1.0K
11:56 52.71 52.71 52.71 52.71 0.2K
11:58 52.71 52.71 52.71 52.71 0.5K
12:03 52.68 52.68 52.68 52.68 1.1K
12:06 52.69 52.69 52.69 52.69 0.2K
12:07 52.68 52.68 52.68 52.68 0.1K
12:09 52.70 52.70 52.70 52.70 1.4K
12:14 52.72 52.72 52.68 52.70 1.8K
12:18 52.72 52.72 52.72 52.72 0.7K
12:22 52.73 52.73 52.73 52.73 1.8K
12:23 52.71 52.71 52.71 52.71 0.3K
12:24 52.76 52.76 52.76 52.76 0.4K
12:28 52.80 52.80 52.80 52.80 0.1K
12:29 52.73 52.75 52.73 52.75 1.2K
12:30 52.78 52.78 52.74 52.74 0.9K
12:31 52.78 52.78 52.78 52.78 0.2K
12:32 52.81 52.81 52.81 52.81 0.2K
12:33 52.79 52.79 52.79 52.79 0.7K
12:36 52.76 52.78 52.76 52.78 1.0K
12:37 52.77 52.77 52.77 52.77 0.5K
12:39 52.80 52.80 52.80 52.80 1.4K
12:40 52.79 52.79 52.78 52.78 0.7K
12:41 52.79 52.79 52.79 52.79 0.1K
12:42 52.77 52.77 52.77 52.77 0.5K
12:44 52.78 52.78 52.78 52.78 1.8K
12:46 52.80 52.80 52.80 52.80 1.5K
12:47 52.76 52.76 52.76 52.76 0.8K
12:49 52.73 52.73 52.73 52.73 1.0K
12:51 52.74 52.74 52.74 52.74 0.1K
12:52 52.74 52.74 52.72 52.72 0.8K
12:53 52.75 52.75 52.75 52.75 0.2K
12:54 52.77 52.77 52.76 52.76 2.4K
12:55 52.75 52.75 52.75 52.75 0.9K
12:58 52.78 52.78 52.78 52.78 1.2K
12:59 52.79 52.79 52.79 52.79 10.7K
13:00 52.78 52.79 52.78 52.79 2.0K
13:01 52.81 52.81 52.81 52.81 1.2K
13:02 52.79 52.79 52.79 52.79 3.7K
13:03 52.77 52.77 52.77 52.77 0.8K
13:04 52.74 52.74 52.74 52.74 8.8K
13:06 52.72 52.72 52.72 52.72 1.5K
13:09 52.71 52.71 52.71 52.71 0.6K
13:10 52.68 52.68 52.68 52.68 0.4K
13:15 52.74 52.74 52.72 52.72 2.0K
13:16 52.70 52.70 52.70 52.70 1.1K
13:17 52.64 52.66 52.64 52.65 1.1K
13:18 52.64 52.64 52.63 52.63 1.4K
13:24 52.61 52.61 52.61 52.61 0.8K
13:26 52.61 52.61 52.61 52.61 1.1K
13:28 52.61 52.61 52.59 52.59 1.1K
13:29 52.60 52.60 52.60 52.60 0.2K
13:30 52.57 52.57 52.57 52.57 0.5K
13:33 52.59 52.59 52.59 52.59 0.5K
13:39 52.55 52.55 52.54 52.54 1.9K
13:40 52.56 52.56 52.56 52.56 0.1K
13:41 52.59 52.59 52.59 52.59 0.4K
13:44 52.59 52.59 52.59 52.59 0.1K
13:45 52.62 52.62 52.62 52.62 0.6K
13:47 52.60 52.60 52.60 52.60 1.0K
13:48 52.60 52.60 52.59 52.59 1.2K
13:49 52.59 52.59 52.57 52.58 1.9K
13:53 52.54 52.54 52.54 52.54 0.1K
13:57 52.56 52.56 52.56 52.56 0.2K
13:58 52.56 52.56 52.56 52.56 0.3K
14:07 52.58 52.58 52.58 52.58 0.5K
14:17 52.61 52.61 52.61 52.61 2.9K
14:18 52.61 52.61 52.61 52.61 0.4K
14:19 52.64 52.64 52.60 52.60 1.2K
14:21 52.67 52.67 52.67 52.67 0.5K
14:23 52.69 52.69 52.69 52.69 0.7K
14:30 52.68 52.68 52.68 52.68 0.3K
14:38 52.68 52.68 52.68 52.68 0.2K
14:40 52.66 52.66 52.66 52.66 0.2K
14:42 52.66 52.66 52.66 52.66 0.4K
14:48 52.67 52.67 52.67 52.67 0.6K
14:49 52.67 52.67 52.67 52.67 0.1K
14:50 52.67 52.67 52.67 52.67 0.6K
14:54 52.69 52.69 52.67 52.67 1.2K
14:55 52.66 52.66 52.66 52.66 0.1K
14:56 52.67 52.67 52.59 52.59 2.5K
14:57 52.62 52.62 52.62 52.62 1.3K
15:00 52.61 52.61 52.61 52.61 1.2K
15:01 52.67 52.68 52.63 52.63 10.3K
15:03 52.66 52.66 52.66 52.66 0.3K
15:04 52.68 52.68 52.68 52.68 2.6K
15:06 52.70 52.70 52.70 52.70 0.1K
15:07 52.68 52.68 52.68 52.68 0.5K
15:08 52.69 52.69 52.68 52.68 1.5K
15:10 52.64 52.68 52.64 52.68 4.9K
15:14 52.69 52.69 52.68 52.68 3.8K
15:16 52.69 52.69 52.68 52.68 2.0K
15:17 52.68 52.68 52.68 52.68 0.2K
15:18 52.71 52.71 52.68 52.68 4.8K
15:19 52.71 52.71 52.71 52.71 1.0K
15:20 52.73 52.73 52.73 52.73 0.1K
15:22 52.73 52.73 52.69 52.69 0.5K
15:23 52.73 52.73 52.73 52.73 0.3K
15:24 52.75 52.75 52.72 52.72 1.7K
15:25 52.70 52.73 52.70 52.71 0.7K
15:26 52.70 52.70 52.70 52.70 1.4K
15:30 52.68 52.68 52.68 52.68 0.6K
15:31 52.72 52.72 52.72 52.72 0.6K
15:32 52.74 52.74 52.72 52.72 1.2K
15:33 52.70 52.70 52.70 52.70 9.2K
15:34 52.72 52.72 52.72 52.72 1.9K
15:35 52.71 52.71 52.71 52.71 0.2K
15:36 52.70 52.70 52.70 52.70 1.0K
15:37 52.69 52.69 52.69 52.69 2.0K
15:38 52.73 52.73 52.73 52.73 0.9K
15:41 52.76 52.76 52.70 52.70 2.4K
15:43 52.73 52.73 52.73 52.73 0.2K
15:45 52.74 52.74 52.74 52.74 0.4K
15:48 52.76 52.76 52.76 52.76 0.2K
15:50 52.77 52.77 52.77 52.77 0.4K
15:51 52.81 52.84 52.81 52.83 2.7K
15:53 52.83 52.83 52.83 52.83 1.9K
15:55 52.83 52.83 52.83 52.83 1.6K
15:56 52.81 52.81 52.81 52.81 1.6K
15:57 52.77 52.77 52.77 52.77 0.9K
15:58 52.73 52.73 52.73 52.73 1.0K
15:59 52.71 52.79 52.71 52.79 9.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available