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 54.00 54.00 54.00 54.00 4.2K
09:34 53.94 53.94 53.94 53.94 0.7K
09:43 54.08 54.08 54.08 54.08 1.6K
09:44 54.05 54.05 54.05 54.05 0.6K
09:46 53.98 53.98 53.98 53.98 0.9K
09:48 53.97 53.97 53.97 53.97 1.7K
10:06 54.15 54.15 54.15 54.15 2.5K
10:08 54.10 54.19 54.10 54.19 0.8K
10:16 54.14 54.14 54.14 54.14 0.5K
10:22 54.08 54.08 54.08 54.08 0.2K
10:23 54.04 54.04 54.04 54.04 0.2K
10:27 54.06 54.06 54.06 54.06 0.1K
10:29 54.09 54.09 54.06 54.06 0.3K
10:30 54.02 54.02 54.02 54.02 0.9K
10:34 54.06 54.06 54.06 54.06 1.5K
10:35 54.11 54.11 54.11 54.11 0.9K
10:37 54.11 54.12 54.09 54.09 2.6K
10:44 54.20 54.20 54.20 54.20 0.5K
10:48 54.25 54.25 54.25 54.25 0.5K
10:49 54.23 54.23 54.23 54.23 1.5K
10:53 54.27 54.27 54.27 54.27 0.4K
10:54 54.25 54.25 54.25 54.25 0.7K
10:58 54.20 54.20 54.20 54.20 0.3K
11:00 54.23 54.23 54.23 54.23 0.4K
11:01 54.21 54.21 54.21 54.21 0.4K
11:03 54.16 54.16 54.16 54.16 0.1K
11:05 54.21 54.21 54.21 54.21 0.7K
11:07 54.18 54.19 54.18 54.19 1.5K
11:09 54.18 54.18 54.18 54.18 0.3K
11:16 54.11 54.11 54.11 54.11 0.1K
11:17 54.12 54.12 54.12 54.12 1.1K
11:19 54.11 54.11 54.11 54.11 0.2K
11:24 54.07 54.07 54.06 54.06 0.3K
11:27 54.09 54.09 54.08 54.08 1.0K
11:30 54.09 54.10 54.09 54.10 0.5K
11:32 54.08 54.09 54.08 54.09 0.5K
11:33 54.08 54.08 54.08 54.08 0.3K
11:35 54.10 54.10 54.10 54.10 0.2K
11:36 54.13 54.13 54.13 54.13 0.1K
11:37 54.15 54.15 54.15 54.15 0.2K
11:38 54.11 54.11 54.11 54.11 2.9K
11:39 54.15 54.18 54.15 54.18 0.6K
11:40 54.19 54.19 54.16 54.16 1.1K
11:42 54.18 54.18 54.18 54.18 1.4K
11:44 54.18 54.18 54.18 54.18 0.3K
11:47 54.19 54.19 54.17 54.17 1.3K
12:02 54.11 54.11 54.11 54.11 0.6K
12:11 54.17 54.17 54.17 54.17 0.7K
12:19 54.22 54.22 54.22 54.22 0.9K
12:27 54.26 54.26 54.25 54.25 0.8K
12:30 54.24 54.24 54.23 54.23 4.0K
12:31 54.23 54.23 54.23 54.23 1.9K
12:33 54.25 54.25 54.25 54.25 3.5K
12:39 54.21 54.21 54.21 54.21 0.2K
12:40 54.20 54.20 54.20 54.20 0.4K
12:41 54.23 54.23 54.23 54.23 0.7K
12:50 54.10 54.10 54.10 54.10 0.3K
12:51 54.08 54.08 54.06 54.06 1.3K
12:54 54.11 54.11 54.11 54.11 3.4K
12:55 54.10 54.10 54.10 54.10 2.1K
12:57 54.10 54.10 54.10 54.10 2.1K
13:02 54.10 54.10 54.10 54.10 0.2K
13:03 54.12 54.12 54.08 54.08 0.7K
13:04 54.11 54.11 54.11 54.11 1.0K
13:13 54.11 54.11 54.11 54.11 0.5K
13:16 54.11 54.11 54.09 54.09 1.1K
13:18 54.12 54.14 54.09 54.09 1.1K
13:20 54.10 54.10 54.10 54.10 0.3K
13:21 54.12 54.12 54.10 54.10 0.5K
13:22 54.12 54.12 54.12 54.12 0.6K
13:24 54.10 54.10 54.10 54.10 2.5K
13:25 54.14 54.14 54.14 54.14 0.8K
13:29 54.11 54.11 54.11 54.11 0.4K
13:30 54.09 54.09 54.09 54.09 0.6K
13:31 54.12 54.12 54.12 54.12 0.9K
13:36 54.11 54.11 54.09 54.09 1.2K
13:37 54.10 54.12 54.10 54.12 0.6K
13:38 54.10 54.10 54.10 54.10 0.3K
13:44 54.03 54.03 54.03 54.03 0.4K
13:45 53.98 53.98 53.98 53.98 0.4K
13:47 53.94 53.94 53.94 53.94 0.1K
13:48 53.92 53.94 53.92 53.94 0.4K
13:49 53.87 53.87 53.87 53.87 0.1K
13:50 53.87 53.87 53.87 53.87 0.6K
13:56 53.81 53.81 53.81 53.81 0.4K
13:57 53.88 53.88 53.88 53.88 0.3K
14:01 53.89 53.89 53.89 53.89 0.1K
14:02 53.90 53.90 53.90 53.90 0.2K
14:03 53.93 53.93 53.93 53.93 2.5K
14:10 53.90 53.90 53.90 53.90 0.5K
14:12 53.87 53.87 53.87 53.87 2.7K
14:14 53.84 53.84 53.84 53.84 3.4K
14:18 53.81 53.82 53.81 53.82 1.0K
14:20 53.78 53.78 53.78 53.78 1.1K
14:22 53.79 53.79 53.78 53.78 12.3K
14:25 53.76 53.77 53.76 53.77 3.4K
14:28 53.73 53.73 53.73 53.73 0.5K
14:31 53.67 53.67 53.67 53.67 1.4K
14:32 53.70 53.70 53.70 53.70 0.8K
14:35 53.69 53.69 53.69 53.69 1.0K
14:40 53.65 53.65 53.64 53.64 0.6K
14:42 53.58 53.58 53.58 53.58 0.7K
14:44 53.67 53.67 53.67 53.67 0.4K
14:46 53.71 53.71 53.71 53.71 0.5K
14:47 53.71 53.71 53.68 53.68 0.8K
14:49 53.71 53.71 53.71 53.71 2.0K
14:50 53.62 53.64 53.62 53.64 0.7K
14:51 53.63 53.63 53.61 53.63 2.0K
14:52 53.62 53.62 53.62 53.62 0.6K
14:55 53.64 53.64 53.64 53.64 0.4K
14:56 53.58 53.62 53.58 53.62 0.5K
14:57 53.63 53.63 53.63 53.63 0.3K
14:58 53.63 53.63 53.63 53.63 0.9K
14:59 53.62 53.62 53.62 53.62 0.3K
15:00 53.63 53.63 53.63 53.63 1.8K
15:01 53.58 53.65 53.58 53.65 4.0K
15:03 53.64 53.66 53.63 53.63 4.5K
15:05 53.66 53.66 53.66 53.66 0.6K
15:06 53.68 53.69 53.68 53.69 4.9K
15:07 53.69 53.69 53.66 53.66 0.2K
15:08 53.68 53.69 53.68 53.69 1.7K
15:09 53.70 53.70 53.70 53.70 0.2K
15:11 53.71 53.72 53.71 53.72 1.1K
15:12 53.72 53.72 53.72 53.72 0.2K
15:13 53.70 53.70 53.70 53.70 0.2K
15:14 53.72 53.72 53.72 53.72 0.2K
15:15 53.72 53.72 53.72 53.72 3.1K
15:17 53.70 53.70 53.70 53.70 4.3K
15:18 53.71 53.71 53.71 53.71 0.1K
15:20 53.72 53.72 53.72 53.72 1.7K
15:22 53.73 53.73 53.73 53.73 0.6K
15:23 53.72 53.72 53.72 53.72 0.3K
15:24 53.72 53.72 53.72 53.72 0.2K
15:26 53.73 53.75 53.73 53.75 0.9K
15:30 53.75 53.75 53.75 53.75 2.1K
15:31 53.78 53.78 53.78 53.78 0.2K
15:32 53.75 53.77 53.75 53.75 2.8K
15:33 53.76 53.76 53.76 53.76 0.4K
15:34 53.76 53.76 53.75 53.75 1.6K
15:35 53.74 53.75 53.74 53.74 39.5K
15:36 53.77 53.77 53.77 53.77 1.4K
15:38 53.77 53.78 53.77 53.78 2.7K
15:39 53.79 53.79 53.79 53.79 0.5K
15:40 53.81 53.81 53.81 53.81 0.3K
15:41 53.83 53.83 53.83 53.83 0.2K
15:42 53.79 53.79 53.79 53.79 0.5K
15:43 53.81 53.82 53.81 53.81 0.8K
15:45 53.86 53.86 53.86 53.86 0.9K
15:48 53.85 53.88 53.85 53.88 1.4K
15:49 53.88 53.88 53.84 53.84 1.1K
15:50 53.81 53.87 53.81 53.87 0.7K
15:51 53.93 53.93 53.93 53.93 1.0K
15:52 53.96 53.96 53.96 53.96 0.2K
15:53 53.96 53.96 53.90 53.90 0.5K
15:54 53.90 53.90 53.90 53.90 1.6K
15:57 54.01 54.01 54.01 54.01 0.7K
15:59 54.00 54.00 53.96 53.97 5.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available