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 56.40 56.62 56.40 56.62 5.3K
09:32 56.62 56.62 56.62 56.62 0.6K
09:36 56.51 56.51 56.51 56.51 0.5K
09:38 56.47 56.47 56.47 56.47 0.1K
09:39 56.43 56.43 56.43 56.43 0.6K
09:40 56.48 56.48 56.32 56.32 2.6K
09:42 56.32 56.32 56.32 56.32 0.3K
09:44 56.43 56.43 56.42 56.42 1.1K
09:45 56.43 56.43 56.43 56.43 0.9K
09:49 56.39 56.39 56.32 56.38 6.9K
09:51 56.34 56.34 56.29 56.29 1.4K
09:52 56.27 56.27 56.27 56.27 1.1K
09:53 56.32 56.32 56.32 56.32 0.1K
09:54 56.33 56.36 56.33 56.36 0.7K
09:56 56.31 56.31 56.31 56.31 0.2K
09:58 56.33 56.33 56.31 56.32 3.5K
09:59 56.34 56.34 56.34 56.34 0.4K
10:00 56.37 56.37 56.37 56.37 1.1K
10:01 56.41 56.41 56.41 56.41 0.9K
10:05 56.49 56.50 56.49 56.50 2.7K
10:07 56.52 56.52 56.52 56.52 2.0K
10:19 56.61 56.61 56.61 56.61 0.5K
10:20 56.55 56.55 56.55 56.55 1.5K
10:21 56.59 56.60 56.59 56.60 1.5K
10:25 56.63 56.63 56.63 56.63 1.0K
10:27 56.61 56.61 56.61 56.61 0.6K
10:28 56.59 56.59 56.59 56.59 1.0K
10:29 56.57 56.57 56.57 56.57 0.5K
10:30 56.60 56.64 56.60 56.64 2.7K
10:31 56.59 56.59 56.59 56.59 0.7K
10:32 56.59 56.60 56.59 56.59 0.9K
10:34 56.54 56.54 56.49 56.49 2.2K
10:36 56.52 56.52 56.52 56.52 0.9K
10:38 56.54 56.54 56.54 56.54 0.2K
10:41 56.62 56.62 56.62 56.62 0.4K
10:43 56.56 56.56 56.56 56.56 0.4K
10:48 56.54 56.54 56.54 56.54 2.7K
10:52 56.54 56.54 56.54 56.54 1.3K
10:53 56.55 56.60 56.55 56.60 1.1K
10:54 56.60 56.60 56.60 56.60 0.1K
10:55 56.59 56.59 56.59 56.59 1.0K
10:58 56.53 56.53 56.51 56.51 0.6K
10:59 56.54 56.54 56.54 56.54 0.5K
11:00 56.58 56.58 56.58 56.58 0.6K
11:02 56.58 56.58 56.58 56.58 0.2K
11:03 56.59 56.59 56.59 56.59 0.3K
11:04 56.57 56.58 56.57 56.58 3.1K
11:05 56.58 56.60 56.58 56.60 3.3K
11:06 56.60 56.60 56.60 56.60 0.9K
11:08 56.59 56.59 56.59 56.59 3.5K
11:09 56.55 56.55 56.55 56.55 1.0K
11:12 56.55 56.55 56.55 56.55 0.1K
11:14 56.56 56.56 56.56 56.56 0.4K
11:15 56.57 56.57 56.57 56.56 0.3K
11:16 56.56 56.57 56.56 56.57 1.3K
11:17 56.58 56.58 56.58 56.58 0.8K
11:21 56.55 56.55 56.55 56.55 0.3K
11:23 56.50 56.51 56.50 56.51 1.0K
11:25 56.55 56.55 56.55 56.55 0.4K
11:26 56.54 56.54 56.54 56.54 0.5K
11:29 56.47 56.47 56.47 56.47 0.7K
11:32 56.52 56.52 56.52 56.52 0.6K
11:33 56.51 56.51 56.51 56.51 1.3K
11:37 56.45 56.45 56.45 56.45 0.3K
11:39 56.42 56.42 56.42 56.42 0.3K
11:40 56.43 56.43 56.43 56.43 0.9K
11:41 56.43 56.45 56.43 56.45 10.2K
11:45 56.48 56.48 56.48 56.48 0.2K
11:46 56.50 56.50 56.50 56.50 0.3K
11:49 56.51 56.51 56.51 56.51 0.3K
11:50 56.52 56.52 56.52 56.52 1.1K
11:51 56.48 56.49 56.48 56.49 0.5K
11:54 56.50 56.51 56.50 56.51 0.9K
11:56 56.60 56.61 56.60 56.61 1.1K
12:01 56.58 56.58 56.58 56.58 2.9K
12:03 56.63 56.63 56.63 56.63 0.9K
12:05 56.65 56.65 56.65 56.65 1.1K
12:08 56.69 56.69 56.66 56.66 0.7K
12:10 56.62 56.62 56.62 56.62 0.4K
12:11 56.58 56.58 56.58 56.58 1.2K
12:13 56.63 56.63 56.63 56.63 2.2K
12:14 56.60 56.60 56.60 56.60 0.2K
12:15 56.61 56.61 56.61 56.61 0.3K
12:17 56.64 56.64 56.64 56.64 0.5K
12:19 56.64 56.64 56.64 56.64 0.7K
12:23 56.61 56.61 56.61 56.61 0.8K
12:25 56.67 56.67 56.67 56.67 0.8K
12:27 56.67 56.67 56.67 56.67 0.3K
12:29 56.65 56.65 56.65 56.65 0.8K
12:33 56.62 56.62 56.61 56.61 0.9K
12:35 56.61 56.61 56.59 56.59 0.4K
12:36 56.63 56.66 56.63 56.66 4.8K
12:37 56.66 56.66 56.66 56.66 1.5K
12:46 56.64 56.64 56.64 56.64 1.2K
12:47 56.65 56.65 56.65 56.65 2.2K
12:53 56.64 56.64 56.64 56.64 0.7K
12:59 56.65 56.65 56.65 56.65 0.4K
13:01 56.66 56.66 56.65 56.65 0.5K
13:06 56.71 56.71 56.71 56.71 2.4K
13:07 56.73 56.73 56.73 56.73 1.4K
13:10 56.72 56.72 56.71 56.71 0.5K
13:12 56.65 56.65 56.65 56.65 0.3K
13:15 56.64 56.65 56.64 56.65 0.3K
13:17 56.64 56.65 56.64 56.65 1.6K
13:18 56.66 56.66 56.64 56.64 0.8K
13:21 56.64 56.67 56.64 56.67 3.5K
13:23 56.66 56.66 56.66 56.66 0.1K
13:24 56.66 56.66 56.66 56.66 0.4K
13:25 56.67 56.67 56.67 56.67 0.2K
13:27 56.65 56.67 56.65 56.67 2.1K
13:28 56.68 56.68 56.68 56.68 0.1K
13:31 56.72 56.72 56.72 56.72 1.0K
13:34 56.68 56.68 56.68 56.68 1.1K
13:39 56.71 56.71 56.71 56.71 0.3K
13:41 56.72 56.72 56.72 56.72 0.3K
13:44 56.71 56.71 56.71 56.71 0.4K
13:48 56.73 56.74 56.73 56.74 3.3K
13:50 56.69 56.69 56.69 56.69 2.4K
13:51 56.62 56.62 56.52 56.59 12.2K
13:54 56.64 56.64 56.64 56.64 0.1K
14:00 56.62 56.62 56.62 56.62 0.4K
14:01 56.62 56.62 56.62 56.62 9.6K
14:03 56.63 56.63 56.63 56.63 0.4K
14:04 56.61 56.61 56.61 56.61 3.2K
14:05 56.62 56.62 56.62 56.62 1.0K
14:06 56.63 56.63 56.63 56.63 0.5K
14:07 56.62 56.62 56.62 56.62 0.3K
14:10 56.64 56.64 56.64 56.64 0.1K
14:11 56.70 56.70 56.69 56.69 3.8K
14:12 56.68 56.68 56.68 56.68 2.5K
14:13 56.65 56.65 56.65 56.65 0.3K
14:14 56.68 56.68 56.68 56.68 0.5K
14:16 56.67 56.67 56.67 56.67 7.5K
14:17 56.67 56.67 56.67 56.67 0.9K
14:18 56.67 56.67 56.65 56.65 2.0K
14:19 56.66 56.67 56.66 56.67 0.3K
14:21 56.68 56.68 56.68 56.68 0.5K
14:23 56.65 56.65 56.64 56.64 2.1K
14:25 56.69 56.70 56.69 56.70 0.9K
14:27 56.71 56.71 56.70 56.70 3.6K
14:28 56.71 56.71 56.71 56.71 2.6K
14:29 56.71 56.71 56.71 56.71 0.4K
14:30 56.70 56.70 56.69 56.69 3.8K
14:31 56.71 56.71 56.71 56.71 0.7K
14:33 56.70 56.70 56.70 56.70 1.0K
14:34 56.68 56.68 56.68 56.68 0.5K
14:39 56.67 56.67 56.67 56.67 0.6K
14:40 56.68 56.72 56.68 56.72 2.0K
14:42 56.73 56.73 56.73 56.73 1.7K
14:43 56.73 56.73 56.73 56.73 5.5K
14:44 56.74 56.74 56.73 56.73 0.8K
14:48 56.70 56.72 56.70 56.70 9.2K
14:52 56.68 56.68 56.67 56.67 0.3K
14:55 56.68 56.68 56.68 56.68 1.1K
14:57 56.67 56.67 56.67 56.67 0.6K
15:00 56.61 56.63 56.61 56.63 1.3K
15:01 56.64 56.65 56.64 56.65 2.5K
15:02 56.64 56.64 56.64 56.64 1.5K
15:03 56.64 56.64 56.64 56.64 0.8K
15:04 56.66 56.66 56.66 56.66 0.9K
15:06 56.67 56.67 56.67 56.67 2.3K
15:08 56.66 56.66 56.66 56.66 1.3K
15:11 56.68 56.71 56.68 56.71 1.6K
15:12 56.71 56.71 56.71 56.71 0.8K
15:13 56.69 56.69 56.69 56.69 1.6K
15:14 56.69 56.69 56.69 56.69 0.4K
15:16 56.69 56.69 56.69 56.69 3.0K
15:17 56.66 56.66 56.66 56.66 2.0K
15:18 56.68 56.68 56.68 56.68 0.8K
15:19 56.67 56.68 56.67 56.68 2.2K
15:20 56.68 56.68 56.66 56.66 2.0K
15:22 56.68 56.68 56.68 56.68 0.2K
15:23 56.69 56.69 56.69 56.69 0.3K
15:24 56.69 56.69 56.68 56.68 3.3K
15:25 56.67 56.69 56.67 56.69 3.0K
15:26 56.72 56.72 56.70 56.70 38.4K
15:27 56.69 56.71 56.69 56.71 1.5K
15:28 56.72 56.72 56.72 56.72 2.4K
15:29 56.69 56.69 56.69 56.69 1.3K
15:31 56.72 56.74 56.72 56.74 1.4K
15:32 56.74 56.74 56.74 56.74 1.0K
15:33 56.75 56.75 56.75 56.75 0.3K
15:34 56.75 56.75 56.75 56.75 1.0K
15:36 56.72 56.73 56.72 56.73 8.7K
15:38 56.75 56.76 56.75 56.76 3.2K
15:42 56.76 56.76 56.75 56.75 14.6K
15:43 56.73 56.73 56.73 56.73 1.7K
15:44 56.72 56.72 56.72 56.72 11.9K
15:47 56.75 56.76 56.75 56.76 0.7K
15:48 56.77 56.77 56.76 56.76 2.3K
15:51 56.79 56.81 56.79 56.81 1.5K
15:54 56.80 56.80 56.80 56.80 1.8K
15:55 56.81 56.81 56.81 56.81 2.1K
15:57 56.80 56.80 56.80 56.80 0.3K
15:58 56.78 56.78 56.78 56.78 0.1K
15:59 56.77 56.81 56.76 56.81 6.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available