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 52.68 52.68 52.68 52.68 3.7K
09:36 52.72 52.72 52.72 52.72 0.1K
09:43 52.69 52.69 52.69 52.69 0.5K
09:47 52.72 52.72 52.72 52.72 0.1K
09:49 52.73 52.73 52.73 52.73 0.3K
09:50 52.77 52.77 52.77 52.77 0.5K
09:52 52.72 52.72 52.72 52.72 0.3K
09:59 52.91 52.91 52.91 52.91 1.5K
10:02 52.98 52.98 52.98 52.98 0.4K
10:03 52.93 52.93 52.93 52.93 0.3K
10:04 52.96 52.98 52.96 52.98 2.1K
10:07 53.01 53.01 53.01 53.01 0.3K
10:09 53.07 53.07 53.07 53.07 0.5K
10:10 53.06 53.06 53.06 53.06 1.0K
10:13 53.07 53.07 53.04 53.04 3.4K
10:15 53.07 53.07 53.07 53.07 0.7K
10:17 53.08 53.08 53.08 53.08 2.0K
10:18 53.08 53.08 53.08 53.08 0.5K
10:20 53.05 53.05 53.05 53.05 1.6K
10:25 53.02 53.02 53.02 53.02 0.2K
10:26 53.02 53.02 53.02 53.02 0.8K
10:28 52.99 53.01 52.99 53.01 2.7K
10:30 53.01 53.02 53.00 53.02 3.3K
10:31 52.90 52.90 52.90 52.90 0.7K
10:32 52.91 52.91 52.91 52.91 0.2K
10:33 52.93 52.93 52.93 52.93 1.5K
10:34 52.93 52.93 52.93 52.93 0.6K
10:35 52.92 52.92 52.92 52.92 0.4K
10:39 52.87 52.87 52.87 52.87 0.5K
10:40 52.86 52.86 52.86 52.86 0.4K
10:42 52.81 52.81 52.81 52.81 0.2K
10:44 52.83 52.83 52.83 52.83 0.3K
10:46 52.79 52.79 52.79 52.79 0.4K
10:47 52.81 52.81 52.80 52.80 5.0K
10:49 52.80 52.80 52.78 52.78 2.4K
11:00 52.79 52.79 52.79 52.79 0.6K
11:01 52.79 52.83 52.79 52.83 1.2K
11:02 52.83 52.83 52.83 52.83 0.6K
11:06 52.82 52.83 52.80 52.80 1.7K
11:09 52.83 52.83 52.83 52.83 1.0K
11:14 52.80 52.80 52.80 52.80 0.6K
11:19 52.83 52.83 52.83 52.83 2.5K
11:24 52.84 52.84 52.84 52.84 0.9K
11:30 52.77 52.77 52.77 52.77 0.8K
11:32 52.77 52.77 52.77 52.77 1.0K
11:33 52.73 52.73 52.73 52.73 0.7K
11:34 52.76 52.76 52.74 52.74 0.6K
11:35 52.75 52.76 52.75 52.76 2.3K
11:36 52.77 52.77 52.77 52.77 0.1K
11:37 52.77 52.77 52.77 52.77 0.8K
11:38 52.77 52.77 52.77 52.77 0.7K
11:41 52.76 52.76 52.76 52.76 1.7K
11:45 52.70 52.70 52.70 52.70 0.6K
11:47 52.76 52.76 52.75 52.75 1.2K
11:50 52.70 52.70 52.70 52.70 0.5K
11:54 52.68 52.68 52.68 52.68 1.5K
12:00 52.68 52.68 52.68 52.68 0.3K
12:01 52.67 52.67 52.67 52.67 1.0K
12:04 52.64 52.66 52.64 52.66 1.5K
12:05 52.68 52.68 52.67 52.67 2.3K
12:09 52.66 52.66 52.66 52.65 0.9K
12:11 52.66 52.67 52.66 52.67 0.3K
12:12 52.67 52.67 52.67 52.67 0.2K
12:13 52.70 52.70 52.70 52.70 0.4K
12:15 52.65 52.65 52.65 52.65 1.7K
12:18 52.64 52.64 52.64 52.64 0.5K
12:20 52.64 52.64 52.64 52.64 1.1K
12:24 52.60 52.60 52.60 52.60 0.2K
12:25 52.53 52.53 52.53 52.53 0.4K
12:26 52.52 52.52 52.52 52.52 1.1K
12:28 52.52 52.52 52.52 52.52 0.5K
12:32 52.43 52.46 52.43 52.46 2.2K
12:35 52.38 52.38 52.38 52.38 0.3K
12:37 52.27 52.36 52.27 52.36 1.7K
12:38 52.37 52.39 52.34 52.39 1.3K
12:40 52.36 52.36 52.36 52.36 0.2K
12:41 52.43 52.44 52.43 52.44 2.4K
12:43 52.52 52.52 52.52 52.52 0.1K
12:49 52.48 52.48 52.48 52.48 1.2K
12:53 52.47 52.47 52.40 52.40 2.4K
12:55 52.38 52.38 52.38 52.38 0.3K
12:56 52.37 52.37 52.37 52.37 6.5K
13:01 52.40 52.40 52.40 52.40 1.4K
13:02 52.44 52.44 52.44 52.44 0.3K
13:03 52.45 52.45 52.45 52.45 0.2K
13:05 52.53 52.53 52.47 52.47 1.4K
13:07 52.49 52.49 52.49 52.49 0.1K
13:08 52.52 52.52 52.52 52.52 1.0K
13:09 52.51 52.53 52.51 52.53 0.3K
13:12 52.59 52.59 52.59 52.59 0.3K
13:13 52.58 52.58 52.57 52.57 0.4K
13:14 52.60 52.60 52.60 52.60 0.3K
13:16 52.59 52.62 52.59 52.62 2.5K
13:18 52.62 52.62 52.62 52.62 0.8K
13:22 52.69 52.73 52.69 52.73 1.7K
13:24 52.77 52.77 52.77 52.77 0.2K
13:26 52.69 52.69 52.69 52.69 0.8K
13:30 52.82 52.88 52.82 52.86 0.5K
13:31 52.88 52.88 52.88 52.88 0.1K
13:32 52.89 52.89 52.89 52.89 0.7K
13:33 52.88 52.88 52.88 52.88 1.0K
13:37 52.94 52.94 52.94 52.94 0.2K
13:41 52.91 52.93 52.91 52.93 0.7K
13:44 52.92 52.92 52.92 52.92 0.1K
13:45 52.93 52.93 52.93 52.93 1.4K
13:48 52.91 52.91 52.91 52.91 0.4K
13:49 52.92 52.92 52.92 52.92 2.0K
13:53 52.91 52.91 52.91 52.91 3.4K
13:57 52.96 52.96 52.96 52.96 0.7K
13:58 52.93 52.93 52.93 52.93 0.3K
13:59 52.94 52.94 52.94 52.94 0.2K
14:05 52.88 52.90 52.88 52.90 3.9K
14:07 52.90 52.90 52.89 52.89 0.8K
14:08 52.93 52.93 52.93 52.93 0.4K
14:11 52.98 52.98 52.98 52.98 0.9K
14:14 52.98 52.98 52.98 52.98 2.1K
14:16 52.96 52.98 52.96 52.98 0.9K
14:19 52.95 52.99 52.95 52.99 0.4K
14:20 52.98 52.99 52.98 52.99 0.4K
14:21 52.99 52.99 52.99 52.99 3.8K
14:25 53.00 53.00 53.00 53.00 1.6K
14:30 52.96 53.00 52.96 53.00 2.6K
14:34 52.98 52.98 52.98 52.98 0.3K
14:35 53.02 53.02 53.02 53.02 1.7K
14:38 53.02 53.02 53.02 53.02 0.4K
14:40 53.04 53.04 53.04 53.04 0.4K
14:42 53.01 53.01 53.01 53.01 0.4K
14:44 53.04 53.04 53.04 53.04 1.6K
14:45 53.05 53.05 53.04 53.04 0.9K
14:46 53.03 53.03 53.03 53.03 1.0K
14:48 53.03 53.03 53.03 53.03 0.4K
14:49 53.03 53.03 53.03 53.03 0.6K
14:50 53.04 53.04 53.02 53.02 0.7K
14:51 53.05 53.05 53.05 53.05 0.2K
14:53 53.03 53.03 53.03 53.03 1.3K
14:58 53.06 53.06 53.06 53.06 0.9K
14:59 53.06 53.06 53.06 53.06 0.6K
15:00 53.07 53.13 53.07 53.13 3.4K
15:01 53.16 53.16 53.15 53.15 2.0K
15:02 53.17 53.17 53.17 53.17 1.8K
15:04 53.14 53.14 53.14 53.14 0.2K
15:05 53.14 53.14 53.14 53.14 0.3K
15:07 53.14 53.14 53.10 53.11 57.4K
15:08 53.11 53.11 53.11 53.11 1.9K
15:09 53.11 53.12 53.11 53.12 6.0K
15:11 53.13 53.13 53.13 53.13 0.7K
15:12 53.13 53.13 53.13 53.13 0.9K
15:13 53.14 53.14 53.14 53.14 0.4K
15:14 53.13 53.13 53.13 53.13 1.1K
15:17 53.11 53.11 53.11 53.11 0.4K
15:19 53.09 53.10 53.09 53.10 0.4K
15:21 53.09 53.09 53.09 53.09 7.7K
15:22 53.08 53.08 53.08 53.08 1.7K
15:23 53.08 53.12 53.08 53.11 2.1K
15:25 53.11 53.11 53.09 53.09 0.7K
15:26 53.11 53.11 53.11 53.11 0.3K
15:27 53.11 53.12 53.11 53.12 2.6K
15:29 53.12 53.12 53.12 53.12 0.3K
15:30 53.14 53.15 53.13 53.15 4.9K
15:33 53.16 53.16 53.14 53.14 3.5K
15:34 53.13 53.13 53.13 53.13 1.0K
15:35 53.15 53.15 53.15 53.15 0.4K
15:37 53.16 53.16 53.15 53.15 10.2K
15:39 53.17 53.17 53.16 53.16 6.2K
15:40 53.15 53.15 53.15 53.15 1.3K
15:42 53.16 53.18 53.16 53.18 3.3K
15:45 53.17 53.17 53.17 53.17 1.7K
15:46 53.16 53.16 53.16 53.16 3.7K
15:50 53.17 53.18 53.17 53.18 0.5K
15:51 53.20 53.20 53.20 53.20 1.1K
15:52 53.21 53.21 53.21 53.21 1.0K
15:53 53.20 53.20 53.20 53.20 1.5K
15:54 53.23 53.23 53.22 53.22 0.7K
15:55 53.23 53.23 53.23 53.23 1.0K
15:56 53.24 53.25 53.23 53.23 6.0K
15:57 53.24 53.24 53.24 53.24 1.6K
15:58 53.24 53.26 53.24 53.26 1.4K
15:59 53.25 53.32 53.25 53.32 3.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available