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
09:33 55.65 55.65 55.65 55.65 2.1K
09:40 55.74 55.74 55.74 55.74 0.2K
09:44 55.77 55.77 55.77 55.77 0.7K
09:52 55.88 55.88 55.88 55.88 0.1K
09:55 55.86 55.86 55.86 55.86 0.2K
09:57 55.87 55.87 55.87 55.87 0.3K
10:01 55.81 55.81 55.81 55.81 0.2K
10:02 55.81 55.81 55.75 55.75 0.4K
10:03 55.69 55.69 55.69 55.69 0.3K
10:04 55.72 55.72 55.72 55.72 0.3K
10:05 55.64 55.64 55.64 55.64 0.6K
10:13 55.79 55.79 55.79 55.79 0.4K
10:20 55.87 55.87 55.87 55.87 0.1K
10:23 55.88 55.88 55.88 55.88 0.4K
10:29 55.87 55.87 55.87 55.87 0.9K
10:30 55.93 55.93 55.93 55.93 0.5K
10:33 55.99 55.99 55.99 55.99 0.2K
10:34 56.05 56.05 56.05 56.05 0.9K
10:35 56.01 56.01 56.01 56.01 1.3K
10:37 56.03 56.04 56.03 56.04 1.6K
10:38 56.08 56.08 56.08 56.08 0.3K
10:39 56.09 56.09 56.09 56.09 0.1K
10:40 56.07 56.07 56.07 56.07 0.5K
10:43 56.06 56.06 56.06 56.06 0.2K
10:45 56.03 56.03 56.03 56.03 1.1K
10:46 56.04 56.04 56.04 56.04 0.3K
10:47 56.05 56.05 56.05 56.05 1.1K
10:53 56.08 56.08 56.08 56.08 0.4K
10:58 56.10 56.10 56.10 56.10 0.4K
11:01 56.16 56.16 56.16 56.16 1.1K
11:02 56.16 56.16 56.16 56.16 1.4K
11:06 56.26 56.26 56.26 56.26 0.3K
11:07 56.29 56.29 56.29 56.29 0.8K
11:08 56.34 56.34 56.34 56.34 1.2K
11:14 56.29 56.29 56.29 56.29 0.5K
11:15 56.34 56.34 56.34 56.34 2.3K
11:19 56.29 56.29 56.26 56.26 1.0K
11:21 56.21 56.21 56.21 56.21 4.6K
11:23 56.16 56.16 56.16 56.16 0.2K
11:24 56.17 56.17 56.17 56.17 0.3K
11:25 56.14 56.14 56.14 56.14 0.5K
11:27 56.09 56.09 56.09 56.09 1.7K
11:28 56.07 56.07 56.07 56.07 0.2K
11:29 56.06 56.06 56.06 56.06 0.4K
11:30 56.08 56.08 56.05 56.05 0.7K
11:32 56.09 56.09 56.09 56.09 0.1K
11:34 56.14 56.14 56.14 56.14 0.1K
11:35 56.12 56.12 56.12 56.12 0.2K
11:37 56.16 56.17 56.16 56.17 0.5K
11:38 56.14 56.17 56.14 56.17 4.4K
11:39 56.17 56.22 56.17 56.22 1.5K
11:42 56.22 56.22 56.22 56.22 0.4K
11:44 56.24 56.26 56.24 56.26 0.8K
11:45 56.24 56.24 56.24 56.24 0.8K
11:54 56.29 56.29 56.29 56.28 0.6K
11:57 56.29 56.29 56.29 56.29 0.8K
12:00 56.24 56.24 56.23 56.23 0.5K
12:03 56.25 56.25 56.25 56.25 0.2K
12:05 56.20 56.20 56.20 56.20 1.1K
12:06 56.15 56.15 56.15 56.15 0.7K
12:09 56.10 56.10 56.10 56.10 0.4K
12:10 56.12 56.12 56.12 56.12 0.2K
12:12 56.12 56.15 56.12 56.15 3.4K
12:13 56.14 56.14 56.14 56.14 0.4K
12:15 56.16 56.16 56.16 56.16 0.2K
12:16 56.17 56.17 56.16 56.16 0.7K
12:23 56.27 56.27 56.27 56.27 0.5K
12:24 56.30 56.30 56.30 56.30 1.0K
12:30 56.38 56.38 56.36 56.36 1.7K
12:31 56.38 56.38 56.36 56.36 0.8K
12:32 56.38 56.38 56.38 56.38 1.0K
12:35 56.22 56.22 56.22 56.22 0.4K
12:38 56.31 56.31 56.31 56.31 0.6K
12:40 56.30 56.30 56.30 56.30 0.1K
12:41 56.26 56.26 56.26 56.26 0.5K
12:42 56.30 56.30 56.27 56.27 0.8K
12:44 56.28 56.28 56.28 56.28 0.1K
12:46 56.26 56.29 56.25 56.29 4.1K
12:47 56.27 56.28 56.27 56.28 0.7K
12:49 56.24 56.24 56.24 56.24 0.8K
12:51 56.24 56.24 56.24 56.24 0.5K
12:52 56.23 56.23 56.21 56.21 2.8K
12:56 56.24 56.24 56.24 56.24 0.1K
12:59 56.23 56.23 56.23 56.23 0.6K
13:01 56.23 56.23 56.23 56.23 0.7K
13:03 56.21 56.21 56.21 56.21 0.4K
13:05 56.23 56.23 56.23 56.23 0.6K
13:06 56.23 56.23 56.23 56.23 0.1K
13:08 56.21 56.21 56.21 56.21 0.2K
13:09 56.20 56.20 56.20 56.20 0.8K
13:12 56.18 56.18 56.18 56.18 0.3K
13:14 56.19 56.19 56.19 56.19 0.5K
13:18 56.09 56.09 56.09 56.09 0.3K
13:19 56.11 56.12 56.11 56.12 1.0K
13:20 56.14 56.14 56.14 56.14 0.1K
13:21 56.13 56.13 56.13 56.13 0.7K
13:22 56.06 56.06 56.06 56.06 0.7K
13:26 56.17 56.17 56.17 56.17 1.9K
13:27 56.19 56.19 56.19 56.19 0.1K
13:28 56.18 56.18 56.18 56.18 0.2K
13:30 56.18 56.18 56.18 56.18 0.9K
13:31 56.18 56.18 56.17 56.17 1.0K
13:32 56.20 56.20 56.20 56.20 1.3K
13:42 56.12 56.12 56.12 56.12 0.8K
13:43 56.13 56.13 56.13 56.13 0.5K
13:44 56.13 56.13 56.13 56.13 0.5K
13:45 56.16 56.16 56.16 56.16 1.2K
13:50 56.13 56.13 56.13 56.13 0.4K
13:51 56.17 56.17 56.17 56.17 3.8K
13:52 56.19 56.19 56.19 56.19 0.4K
13:53 56.19 56.19 56.19 56.19 0.8K
13:54 56.21 56.21 56.21 56.21 0.3K
13:56 56.19 56.19 56.19 56.19 0.3K
13:59 56.21 56.21 56.21 56.21 0.2K
14:01 56.19 56.19 56.19 56.19 1.5K
14:03 56.19 56.19 56.19 56.19 0.3K
14:06 56.20 56.20 56.19 56.19 0.6K
14:07 56.20 56.20 56.20 56.20 1.1K
14:09 56.20 56.21 56.20 56.21 0.5K
14:10 56.21 56.21 56.21 56.21 0.6K
14:11 56.20 56.23 56.20 56.23 0.7K
14:13 56.24 56.25 56.24 56.25 2.0K
14:14 56.24 56.24 56.22 56.22 0.9K
14:18 56.22 56.25 56.22 56.25 4.1K
14:19 56.22 56.22 56.22 56.22 3.4K
14:20 56.22 56.22 56.22 56.22 0.4K
14:21 56.23 56.25 56.23 56.24 2.0K
14:22 56.23 56.23 56.21 56.23 2.3K
14:24 56.21 56.21 56.21 56.21 2.8K
14:25 56.20 56.20 56.20 56.20 0.2K
14:26 56.17 56.17 56.17 56.17 0.1K
14:27 56.15 56.15 56.15 56.15 0.2K
14:28 56.15 56.15 56.15 56.15 0.2K
14:29 56.15 56.15 56.15 56.15 0.8K
14:30 56.16 56.16 56.16 56.16 0.2K
14:31 56.16 56.16 56.16 56.16 0.5K
14:34 56.15 56.15 56.15 56.15 0.9K
14:35 56.17 56.17 56.17 56.17 0.5K
14:36 56.17 56.17 56.17 56.17 0.6K
14:38 56.17 56.17 56.17 56.17 0.2K
14:39 56.19 56.21 56.18 56.19 3.4K
14:40 56.19 56.19 56.17 56.17 0.7K
14:44 56.11 56.11 56.11 56.11 0.5K
14:46 56.14 56.14 56.14 56.14 0.2K
14:47 56.14 56.14 56.14 56.14 0.3K
14:48 56.14 56.14 56.14 56.14 0.1K
14:49 56.15 56.15 56.15 56.15 0.5K
14:50 56.13 56.13 56.13 56.13 0.2K
14:51 56.15 56.17 56.15 56.17 1.3K
14:53 56.16 56.16 56.16 56.16 1.4K
14:54 56.17 56.17 56.17 56.17 0.6K
14:55 56.17 56.17 56.17 56.17 0.6K
14:56 56.17 56.17 56.15 56.17 1.2K
14:57 56.17 56.17 56.17 56.17 0.5K
14:58 56.17 56.17 56.15 56.15 1.7K
14:59 56.14 56.14 56.13 56.13 2.0K
15:00 56.10 56.16 56.10 56.16 1.0K
15:01 56.17 56.17 56.14 56.17 1.9K
15:03 56.14 56.14 56.14 56.14 0.8K
15:04 56.17 56.17 56.17 56.17 1.0K
15:06 56.15 56.17 56.15 56.17 2.5K
15:07 56.15 56.15 56.15 56.15 1.7K
15:08 56.13 56.13 56.13 56.13 3.5K
15:10 56.13 56.13 56.12 56.12 1.0K
15:11 56.14 56.14 56.12 56.12 0.8K
15:14 56.16 56.16 56.14 56.14 0.6K
15:15 56.11 56.11 56.11 56.11 0.6K
15:16 56.09 56.09 56.09 56.09 0.7K
15:17 56.10 56.11 56.09 56.11 2.8K
15:18 56.12 56.12 56.12 56.12 0.6K
15:20 56.10 56.12 56.10 56.11 0.6K
15:21 56.11 56.11 56.10 56.10 0.4K
15:22 56.09 56.09 56.09 56.09 0.8K
15:23 56.10 56.10 56.10 56.10 0.9K
15:25 56.13 56.15 56.13 56.14 1.7K
15:26 56.16 56.16 56.16 56.16 0.3K
15:27 56.17 56.17 56.16 56.16 2.6K
15:28 56.16 56.16 56.16 56.16 0.4K
15:29 56.14 56.14 56.14 56.14 0.5K
15:31 56.17 56.17 56.14 56.14 1.2K
15:33 56.21 56.21 56.21 56.21 3.8K
15:34 56.20 56.20 56.17 56.17 1.6K
15:36 56.19 56.19 56.17 56.17 16.3K
15:37 56.17 56.17 56.17 56.17 0.8K
15:38 56.16 56.16 56.16 56.16 0.6K
15:39 56.14 56.14 56.14 56.14 0.5K
15:42 56.13 56.13 56.08 56.08 1.1K
15:43 56.10 56.10 56.10 56.10 1.0K
15:45 56.12 56.13 56.12 56.13 3.7K
15:47 56.09 56.09 56.09 56.09 2.2K
15:51 56.05 56.05 56.02 56.02 1.4K
15:53 56.01 56.01 56.00 56.00 0.7K
15:54 55.99 55.99 55.99 55.99 1.1K
15:57 56.03 56.03 56.03 56.03 0.8K
15:58 56.01 56.03 56.01 56.01 4.5K
15:59 56.01 56.08 55.99 56.08 8.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available