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 53.31 53.31 53.31 53.31 5.1K
09:38 53.37 53.37 53.37 53.37 1.0K
09:39 53.46 53.48 53.46 53.48 1.2K
09:45 53.50 53.50 53.50 53.50 0.2K
09:47 53.53 53.53 53.45 53.45 1.0K
09:49 53.45 53.45 53.45 53.45 0.4K
09:54 53.38 53.38 53.38 53.38 1.8K
09:57 53.26 53.26 53.24 53.24 0.3K
10:00 53.33 53.33 53.33 53.33 1.2K
10:03 53.39 53.39 53.39 53.39 0.9K
10:05 53.36 53.36 53.36 53.36 0.6K
10:06 53.39 53.39 53.39 53.39 0.5K
10:08 53.33 53.33 53.30 53.30 0.5K
10:09 53.38 53.41 53.38 53.41 1.1K
10:10 53.42 53.42 53.42 53.42 0.2K
10:11 53.47 53.47 53.47 53.47 0.5K
10:12 53.46 53.46 53.46 53.46 0.2K
10:15 53.45 53.45 53.45 53.45 0.4K
10:17 53.49 53.49 53.48 53.48 2.0K
10:19 53.51 53.51 53.51 53.51 0.1K
10:21 53.55 53.55 53.55 53.55 0.5K
10:23 53.56 53.56 53.56 53.56 0.1K
10:25 53.64 53.64 53.64 53.64 1.0K
10:31 53.58 53.58 53.58 53.58 2.9K
10:32 53.61 53.61 53.61 53.61 1.9K
10:34 53.61 53.61 53.61 53.61 0.4K
10:37 53.64 53.64 53.64 53.64 0.2K
10:38 53.65 53.65 53.64 53.64 1.4K
10:40 53.66 53.66 53.66 53.66 0.3K
10:41 53.66 53.66 53.66 53.66 0.3K
10:43 53.71 53.71 53.71 53.71 0.4K
10:44 53.67 53.67 53.67 53.67 0.3K
10:45 53.70 53.70 53.70 53.70 0.3K
10:47 53.71 53.71 53.71 53.71 0.2K
10:49 53.71 53.71 53.71 53.71 0.2K
10:51 53.73 53.73 53.73 53.73 0.2K
10:53 53.73 53.73 53.73 53.73 0.5K
10:59 53.73 53.73 53.71 53.72 1.9K
11:00 53.77 53.77 53.77 53.77 1.1K
11:02 53.80 53.80 53.80 53.80 2.7K
11:03 53.80 53.80 53.80 53.80 0.2K
11:05 53.78 53.78 53.78 53.78 0.2K
11:07 53.73 53.76 53.73 53.76 0.7K
11:11 53.75 53.75 53.75 53.75 0.9K
11:13 53.75 53.75 53.75 53.75 0.4K
11:15 53.72 53.76 53.72 53.76 0.8K
11:19 53.72 53.72 53.72 53.72 0.6K
11:20 53.69 53.70 53.69 53.70 2.1K
11:22 53.69 53.71 53.69 53.71 7.9K
11:23 53.75 53.75 53.72 53.72 0.7K
11:24 53.73 53.73 53.72 53.73 9.0K
11:26 53.67 53.67 53.67 53.67 0.7K
11:29 53.68 53.68 53.68 53.68 0.7K
11:35 53.67 53.67 53.67 53.67 0.3K
11:37 53.65 53.65 53.64 53.64 2.3K
11:39 53.68 53.68 53.68 53.68 0.7K
11:41 53.63 53.63 53.63 53.63 0.3K
11:43 53.62 53.62 53.60 53.60 1.2K
11:48 53.62 53.62 53.62 53.62 0.2K
11:49 53.58 53.60 53.58 53.60 3.1K
11:50 53.59 53.59 53.59 53.59 0.1K
11:51 53.61 53.61 53.61 53.61 0.6K
11:54 53.55 53.56 53.55 53.56 0.3K
11:55 53.57 53.57 53.55 53.57 15.4K
11:56 53.58 53.58 53.58 53.58 1.7K
11:57 53.56 53.56 53.56 53.56 1.8K
12:05 53.53 53.53 53.53 53.53 0.3K
12:06 53.54 53.54 53.54 53.54 0.5K
12:07 53.53 53.53 53.53 53.53 1.7K
12:09 53.54 53.54 53.54 53.54 0.9K
12:13 53.57 53.57 53.57 53.57 0.2K
12:16 53.58 53.58 53.58 53.58 0.5K
12:17 53.58 53.58 53.58 53.58 2.1K
12:24 53.60 53.60 53.60 53.60 1.4K
12:30 53.59 53.59 53.59 53.59 0.4K
12:34 53.56 53.58 53.56 53.58 1.6K
12:36 53.58 53.58 53.58 53.58 0.8K
12:41 53.59 53.59 53.59 53.59 0.2K
12:43 53.59 53.59 53.59 53.59 0.6K
12:46 53.62 53.62 53.62 53.62 0.4K
12:47 53.59 53.59 53.59 53.59 0.4K
12:49 53.60 53.60 53.60 53.60 1.2K
12:55 53.59 53.60 53.59 53.60 3.2K
12:58 53.56 53.56 53.56 53.56 0.9K
13:07 53.52 53.52 53.52 53.52 0.3K
13:08 53.56 53.56 53.56 53.56 0.2K
13:09 53.55 53.55 53.55 53.55 0.2K
13:11 53.54 53.54 53.54 53.54 3.2K
13:27 53.53 53.53 53.53 53.53 0.2K
13:28 53.52 53.52 53.51 53.51 1.4K
13:29 53.50 53.50 53.50 53.50 0.2K
13:30 53.51 53.51 53.51 53.51 0.5K
13:31 53.51 53.51 53.51 53.50 0.4K
13:35 53.49 53.49 53.49 53.49 1.9K
13:40 53.49 53.50 53.49 53.50 1.8K
13:41 53.51 53.51 53.51 53.51 0.3K
13:43 53.50 53.51 53.50 53.51 0.7K
13:45 53.50 53.50 53.50 53.50 0.3K
13:48 53.52 53.52 53.52 53.52 0.1K
13:51 53.52 53.52 53.52 53.52 0.2K
13:52 53.53 53.53 53.53 53.53 0.4K
13:54 53.55 53.55 53.55 53.55 0.4K
13:56 53.56 53.56 53.56 53.56 2.8K
13:57 53.55 53.55 53.55 53.55 0.4K
13:59 53.56 53.56 53.56 53.56 2.1K
14:03 53.60 53.60 53.60 53.60 0.1K
14:06 53.60 53.60 53.60 53.60 0.8K
14:07 53.57 53.57 53.57 53.57 0.8K
14:10 53.57 53.57 53.57 53.57 0.4K
14:11 53.58 53.58 53.58 53.58 0.4K
14:12 53.58 53.58 53.58 53.58 0.4K
14:14 53.58 53.58 53.58 53.58 0.8K
14:17 53.59 53.59 53.59 53.59 0.3K
14:18 53.61 53.61 53.61 53.61 0.4K
14:20 53.59 53.59 53.59 53.59 1.0K
14:21 53.59 53.59 53.59 53.59 0.3K
14:23 53.62 53.62 53.62 53.62 0.5K
14:24 53.61 53.61 53.61 53.61 0.2K
14:25 53.62 53.62 53.62 53.62 0.4K
14:26 53.61 53.61 53.61 53.61 0.6K
14:28 53.63 53.63 53.63 53.63 0.2K
14:29 53.65 53.65 53.64 53.64 5.4K
14:32 53.64 53.64 53.64 53.64 0.1K
14:33 53.62 53.64 53.62 53.64 1.5K
14:34 53.63 53.63 53.63 53.63 0.2K
14:35 53.64 53.64 53.64 53.64 0.5K
14:36 53.65 53.65 53.65 53.65 0.9K
14:39 53.67 53.67 53.67 53.67 0.2K
14:40 53.64 53.64 53.64 53.64 0.4K
14:41 53.67 53.68 53.67 53.67 4.2K
14:43 53.66 53.66 53.66 53.66 0.2K
14:44 53.63 53.63 53.63 53.63 0.3K
14:47 53.63 53.66 53.63 53.66 0.7K
14:48 53.65 53.65 53.65 53.65 2.5K
14:49 53.64 53.64 53.64 53.64 0.5K
14:54 53.63 53.63 53.63 53.63 0.4K
14:57 53.62 53.63 53.62 53.63 0.2K
14:58 53.61 53.61 53.61 53.61 0.8K
14:59 53.62 53.62 53.62 53.62 0.4K
15:00 53.62 53.62 53.62 53.62 0.4K
15:01 53.62 53.64 53.62 53.64 5.5K
15:02 53.62 53.62 53.60 53.60 0.6K
15:04 53.56 53.56 53.56 53.56 2.1K
15:05 53.57 53.57 53.57 53.57 0.9K
15:06 53.57 53.57 53.57 53.57 0.7K
15:09 53.60 53.60 53.58 53.58 0.3K
15:11 53.59 53.59 53.59 53.59 0.2K
15:12 53.62 53.62 53.61 53.61 3.4K
15:14 53.59 53.59 53.59 53.59 3.4K
15:15 53.61 53.61 53.61 53.61 2.5K
15:16 53.61 53.61 53.61 53.61 2.6K
15:17 53.61 53.61 53.61 53.61 0.5K
15:19 53.61 53.61 53.59 53.59 1.1K
15:20 53.60 53.61 53.60 53.61 2.3K
15:21 53.59 53.59 53.59 53.59 0.4K
15:23 53.61 53.61 53.61 53.61 0.6K
15:25 53.62 53.62 53.62 53.62 4.3K
15:27 53.62 53.63 53.62 53.63 0.9K
15:28 53.63 53.63 53.63 53.63 1.3K
15:32 53.65 53.65 53.65 53.65 0.6K
15:33 53.64 53.64 53.64 53.64 0.4K
15:34 53.65 53.65 53.65 53.65 3.8K
15:36 53.66 53.66 53.66 53.66 1.9K
15:37 53.66 53.66 53.66 53.66 1.1K
15:39 53.67 53.67 53.66 53.66 0.4K
15:40 53.67 53.67 53.67 53.66 3.2K
15:42 53.62 53.63 53.62 53.63 1.9K
15:43 53.64 53.64 53.63 53.63 2.5K
15:44 53.65 53.65 53.64 53.64 0.4K
15:46 53.60 53.60 53.60 53.60 1.4K
15:50 53.55 53.55 53.55 53.55 4.6K
15:54 53.53 53.53 53.53 53.53 0.2K
15:55 53.53 53.53 53.53 53.53 0.7K
15:57 53.56 53.56 53.55 53.55 1.7K
15:58 53.53 53.53 53.53 53.53 0.7K
15:59 53.53 53.53 53.48 53.48 3.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available