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 53.27 53.35 53.27 53.35 6.5K
09:32 53.23 53.23 53.23 53.22 0.8K
09:33 53.38 53.38 53.25 53.34 1.9K
09:34 53.38 53.38 53.38 53.38 0.2K
09:35 53.38 53.38 53.38 53.38 0.3K
09:40 53.37 53.37 53.37 53.37 0.3K
09:47 53.30 53.30 53.30 53.30 1.3K
09:50 53.35 53.35 53.35 53.35 0.4K
09:52 53.31 53.31 53.31 53.31 0.3K
09:53 53.28 53.33 53.28 53.33 0.4K
09:55 53.34 53.34 53.34 53.34 1.7K
09:56 53.26 53.26 53.26 53.26 0.7K
10:03 53.35 53.35 53.35 53.35 0.6K
10:04 53.30 53.30 53.30 53.30 0.3K
10:05 53.32 53.32 53.32 53.32 0.5K
10:06 53.29 53.29 53.29 53.29 0.5K
10:15 53.45 53.45 53.45 53.45 0.4K
10:20 53.52 53.52 53.50 53.50 119.0K
10:21 53.50 53.50 53.50 53.50 0.1K
10:22 53.51 53.52 53.51 53.52 0.9K
10:25 53.56 53.56 53.56 53.56 0.8K
10:27 53.57 53.57 53.57 53.57 0.2K
10:28 53.57 53.57 53.57 53.57 0.2K
10:31 53.62 53.62 53.62 53.62 0.9K
10:32 53.63 53.63 53.62 53.62 2.7K
10:36 53.59 53.59 53.59 53.59 0.3K
10:41 53.62 53.62 53.62 53.62 0.2K
10:42 53.63 53.63 53.63 53.63 0.7K
10:43 53.61 53.61 53.61 53.61 0.2K
10:46 53.59 53.59 53.59 53.59 0.3K
10:48 53.61 53.61 53.61 53.61 0.2K
10:53 53.59 53.59 53.59 53.59 0.3K
10:56 53.63 53.63 53.63 53.63 0.2K
11:00 53.64 53.64 53.64 53.64 0.5K
11:04 53.69 53.69 53.69 53.69 0.2K
11:05 53.68 53.68 53.68 53.68 0.2K
11:07 53.69 53.69 53.69 53.69 0.1K
11:08 53.69 53.69 53.69 53.69 0.3K
11:12 53.65 53.65 53.63 53.63 1.7K
11:16 53.62 53.62 53.62 53.62 0.6K
11:19 53.56 53.56 53.56 53.56 0.1K
11:21 53.60 53.60 53.60 53.60 1.4K
11:31 53.53 53.53 53.53 53.53 2.4K
11:33 53.53 53.55 53.53 53.55 8.4K
11:34 53.53 53.53 53.53 53.53 0.5K
11:38 53.58 53.58 53.58 53.58 0.1K
11:39 53.57 53.57 53.57 53.57 2.8K
11:43 53.51 53.51 53.51 53.51 2.1K
11:44 53.51 53.51 53.51 53.51 3.1K
11:47 53.51 53.51 53.51 53.51 0.5K
11:48 53.50 53.50 53.50 53.50 0.1K
11:49 53.48 53.48 53.48 53.48 0.8K
11:55 53.47 53.47 53.47 53.47 0.1K
11:56 53.47 53.47 53.47 53.47 0.4K
11:57 53.44 53.44 53.44 53.44 0.2K
11:58 53.46 53.46 53.46 53.46 1.9K
12:07 53.54 53.54 53.54 53.54 0.1K
12:08 53.56 53.56 53.56 53.56 0.2K
12:14 53.57 53.57 53.57 53.57 7.6K
12:17 53.59 53.60 53.59 53.60 3.0K
12:20 53.60 53.60 53.60 53.60 1.1K
12:27 53.63 53.63 53.63 53.63 0.7K
12:32 53.64 53.64 53.64 53.64 0.8K
12:36 53.65 53.65 53.65 53.65 2.1K
12:38 53.65 53.65 53.65 53.65 0.2K
12:39 53.65 53.65 53.65 53.65 0.3K
12:41 53.65 53.68 53.65 53.68 0.6K
12:42 53.69 53.69 53.69 53.69 0.3K
12:44 53.62 53.62 53.62 53.62 1.4K
12:47 53.66 53.66 53.66 53.66 0.2K
12:48 53.66 53.66 53.66 53.66 0.3K
12:49 53.67 53.67 53.67 53.67 1.5K
12:53 53.64 53.64 53.64 53.64 0.5K
12:58 53.65 53.65 53.65 53.65 0.9K
13:09 53.56 53.56 53.56 53.56 0.3K
13:15 53.59 53.59 53.59 53.59 0.3K
13:18 53.57 53.57 53.56 53.56 2.0K
13:19 53.57 53.60 53.57 53.57 1.2K
13:26 53.63 53.63 53.63 53.63 2.2K
13:30 53.61 53.61 53.61 53.61 1.4K
13:31 53.61 53.61 53.61 53.61 0.3K
13:34 53.66 53.66 53.66 53.66 0.3K
13:35 53.65 53.65 53.65 53.65 1.1K
13:39 53.63 53.63 53.63 53.63 0.7K
13:41 53.65 53.65 53.65 53.65 8.0K
13:46 53.62 53.62 53.62 53.62 1.5K
13:47 53.62 53.62 53.62 53.62 0.1K
13:48 53.62 53.62 53.62 53.62 0.8K
13:49 53.61 53.61 53.61 53.61 0.6K
13:54 53.61 53.61 53.61 53.61 0.3K
13:55 53.61 53.61 53.59 53.60 3.2K
14:00 53.59 53.59 53.59 53.59 0.6K
14:03 53.59 53.59 53.59 53.59 0.7K
14:04 53.60 53.60 53.58 53.58 2.8K
14:05 53.58 53.61 53.58 53.61 3.8K
14:06 53.62 53.62 53.62 53.62 8.4K
14:08 53.60 53.60 53.60 53.60 0.4K
14:09 53.58 53.59 53.58 53.59 6.0K
14:17 53.59 53.59 53.59 53.59 4.7K
14:21 53.64 53.64 53.64 53.64 2.8K
14:24 53.67 53.67 53.67 53.67 0.5K
14:25 53.66 53.66 53.66 53.66 0.7K
14:27 53.65 53.65 53.64 53.64 1.2K
14:30 53.66 53.66 53.65 53.65 1.5K
14:31 53.68 53.68 53.68 53.68 0.3K
14:34 53.69 53.69 53.69 53.69 0.4K
14:36 53.69 53.69 53.69 53.69 1.7K
14:39 53.72 53.72 53.71 53.71 3.4K
14:43 53.70 53.70 53.70 53.70 0.4K
14:47 53.68 53.69 53.68 53.69 1.1K
14:48 53.68 53.68 53.67 53.67 1.7K
14:49 53.66 53.66 53.66 53.66 0.7K
14:51 53.67 53.67 53.67 53.67 0.6K
14:52 53.69 53.69 53.69 53.69 2.0K
14:54 53.70 53.71 53.69 53.69 2.5K
14:55 53.71 53.71 53.71 53.71 0.2K
14:56 53.70 53.70 53.70 53.70 0.4K
14:59 53.72 53.72 53.72 53.72 1.2K
15:01 53.75 53.75 53.73 53.75 3.1K
15:02 53.76 53.76 53.76 53.76 1.1K
15:05 53.78 53.78 53.77 53.77 5.2K
15:07 53.78 53.78 53.77 53.77 2.7K
15:08 53.77 53.79 53.77 53.78 13.4K
15:10 53.78 53.78 53.78 53.78 0.2K
15:11 53.78 53.78 53.77 53.77 1.3K
15:12 53.77 53.77 53.77 53.77 0.6K
15:13 53.79 53.79 53.79 53.79 0.1K
15:14 53.78 53.78 53.78 53.78 0.4K
15:16 53.78 53.78 53.78 53.78 0.2K
15:17 53.80 53.80 53.80 53.80 2.1K
15:20 53.80 53.80 53.80 53.80 23.1K
15:21 53.78 53.78 53.78 53.78 0.9K
15:24 53.78 53.78 53.78 53.78 0.3K
15:25 53.76 53.76 53.76 53.76 0.5K
15:26 53.75 53.75 53.75 53.75 0.6K
15:27 53.77 53.77 53.77 53.77 0.5K
15:28 53.77 53.77 53.77 53.77 0.4K
15:29 53.76 53.76 53.76 53.76 6.3K
15:30 53.77 53.77 53.77 53.77 3.2K
15:31 53.77 53.77 53.77 53.77 0.5K
15:32 53.77 53.77 53.77 53.77 0.3K
15:33 53.77 53.77 53.74 53.74 0.4K
15:34 53.75 53.75 53.75 53.75 1.6K
15:35 53.75 53.75 53.75 53.75 0.8K
15:36 53.75 53.75 53.75 53.75 0.8K
15:38 53.75 53.76 53.75 53.76 0.9K
15:39 53.76 53.76 53.76 53.76 0.1K
15:41 53.74 53.74 53.74 53.74 1.7K
15:42 53.75 53.75 53.73 53.73 4.8K
15:44 53.77 53.77 53.77 53.77 0.7K
15:51 53.79 53.79 53.79 53.79 1.0K
15:52 53.80 53.80 53.80 53.80 0.2K
15:53 53.80 53.80 53.80 53.80 0.8K
15:55 53.81 53.81 53.81 53.81 1.3K
15:57 53.89 53.89 53.89 53.89 0.4K
15:59 53.87 53.87 53.82 53.82 3.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available