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 56.50 56.61 56.50 56.61 3.3K
09:33 56.39 56.39 56.39 56.39 0.1K
09:34 56.45 56.45 56.45 56.45 2.8K
09:39 56.38 56.38 56.38 56.38 1.9K
09:42 56.36 56.36 56.35 56.35 0.5K
09:43 56.33 56.33 56.33 56.33 0.7K
09:46 56.39 56.39 56.39 56.39 0.5K
09:53 56.35 56.35 56.35 56.35 1.2K
10:04 56.45 56.45 56.45 56.45 0.1K
10:08 56.42 56.42 56.42 56.42 0.4K
10:14 56.30 56.30 56.30 56.30 0.8K
10:16 56.28 56.28 56.28 56.28 0.9K
10:17 56.28 56.29 56.27 56.29 1.2K
10:24 56.35 56.35 56.35 56.35 0.7K
10:27 56.28 56.30 56.28 56.30 1.2K
10:29 56.42 56.42 56.42 56.42 0.6K
10:32 56.36 56.36 56.36 56.36 1.4K
10:34 56.47 56.47 56.47 56.47 0.2K
10:35 56.45 56.45 56.45 56.45 1.3K
10:37 56.48 56.48 56.46 56.46 1.3K
10:38 56.42 56.42 56.42 56.42 4.1K
10:39 56.43 56.43 56.43 56.43 0.1K
10:40 56.40 56.40 56.40 56.40 0.7K
10:41 56.43 56.44 56.43 56.44 2.0K
10:45 56.44 56.44 56.44 56.44 0.1K
10:46 56.43 56.43 56.42 56.42 3.8K
10:54 56.48 56.48 56.48 56.48 0.3K
10:55 56.47 56.47 56.46 56.46 4.1K
10:58 56.43 56.43 56.42 56.42 0.3K
10:59 56.42 56.42 56.42 56.42 0.9K
11:00 56.47 56.47 56.46 56.46 0.4K
11:02 56.45 56.45 56.45 56.45 1.2K
11:04 56.40 56.40 56.40 56.40 0.5K
11:06 56.34 56.34 56.34 56.34 0.6K
11:08 56.38 56.40 56.38 56.40 3.6K
11:09 56.42 56.42 56.42 56.42 0.1K
11:10 56.43 56.44 56.43 56.44 0.5K
11:11 56.44 56.44 56.44 56.44 0.5K
11:13 56.42 56.42 56.41 56.41 0.3K
11:15 56.37 56.37 56.36 56.36 0.3K
11:16 56.33 56.33 56.31 56.33 1.3K
11:18 56.32 56.33 56.32 56.33 0.6K
11:19 56.33 56.33 56.33 56.33 0.5K
11:21 56.34 56.34 56.30 56.30 2.7K
11:23 56.25 56.25 56.25 56.25 0.5K
11:24 56.27 56.27 56.27 56.27 0.5K
11:25 56.23 56.24 56.23 56.24 1.7K
11:26 56.20 56.20 56.20 56.20 1.3K
11:27 56.21 56.21 56.21 56.21 0.3K
11:29 56.25 56.25 56.25 56.25 0.9K
11:30 56.24 56.24 56.24 56.24 0.1K
11:31 56.26 56.26 56.26 56.26 1.2K
11:32 56.28 56.28 56.28 56.28 2.5K
11:34 56.25 56.25 56.23 56.23 1.1K
11:36 56.19 56.19 56.19 56.19 0.2K
11:39 56.21 56.21 56.21 56.21 0.1K
11:40 56.21 56.22 56.21 56.22 0.4K
11:41 56.22 56.22 56.22 56.22 0.5K
11:42 56.20 56.21 56.20 56.21 0.5K
11:43 56.19 56.19 56.19 56.19 0.9K
11:45 56.21 56.21 56.21 56.21 0.9K
11:48 56.21 56.21 56.20 56.20 3.9K
11:53 56.20 56.20 56.20 56.20 0.3K
11:54 56.21 56.21 56.21 56.21 1.0K
11:55 56.23 56.23 56.23 56.23 0.2K
11:56 56.20 56.20 56.20 56.20 0.9K
12:02 56.20 56.20 56.20 56.20 2.2K
12:04 56.24 56.24 56.24 56.24 0.9K
12:05 56.25 56.25 56.23 56.23 10.2K
12:06 56.22 56.22 56.21 56.21 1.2K
12:08 56.19 56.19 56.19 56.19 0.5K
12:11 56.19 56.19 56.19 56.19 1.3K
12:13 56.16 56.17 56.16 56.17 1.5K
12:14 56.16 56.16 56.16 56.16 0.1K
12:15 56.13 56.13 56.13 56.13 1.3K
12:19 56.18 56.19 56.18 56.19 0.7K
12:22 56.20 56.20 56.18 56.18 1.4K
12:23 56.16 56.16 56.16 56.16 4.7K
12:25 56.15 56.15 56.12 56.12 2.6K
12:26 56.10 56.10 56.10 56.10 0.7K
12:27 56.12 56.12 56.12 56.12 1.5K
12:30 56.14 56.17 56.14 56.17 3.0K
12:35 56.12 56.12 56.12 56.12 0.1K
12:36 56.11 56.11 56.11 56.11 0.2K
12:37 56.11 56.11 56.11 56.11 0.5K
12:38 56.11 56.11 56.11 56.11 0.3K
12:39 56.11 56.11 56.11 56.11 1.2K
12:40 56.13 56.15 56.13 56.15 0.8K
12:41 56.16 56.16 56.16 56.16 0.3K
12:42 56.13 56.15 56.13 56.15 2.3K
12:45 56.15 56.15 56.15 56.15 0.4K
12:46 56.13 56.13 56.12 56.12 0.5K
12:47 56.11 56.11 56.09 56.09 1.4K
12:48 56.05 56.06 56.05 56.06 0.8K
12:49 56.05 56.06 56.05 56.06 0.4K
12:50 56.06 56.06 56.06 56.06 1.0K
12:52 56.07 56.07 56.07 56.06 0.5K
12:53 56.07 56.07 56.07 56.07 0.9K
12:57 56.02 56.02 56.02 56.02 0.2K
12:59 56.05 56.05 56.05 56.05 0.2K
13:01 56.05 56.05 56.05 56.05 0.5K
13:03 56.04 56.04 56.04 56.04 1.3K
13:04 56.04 56.05 56.04 56.05 1.0K
13:07 56.08 56.08 56.08 56.08 1.9K
13:12 56.12 56.12 56.12 56.12 0.5K
13:13 56.11 56.13 56.10 56.13 1.2K
13:17 56.12 56.12 56.12 56.12 0.2K
13:18 56.12 56.12 56.12 56.12 0.2K
13:21 56.10 56.10 56.10 56.10 0.3K
13:22 56.08 56.08 56.08 56.08 0.2K
13:23 56.08 56.08 56.08 56.08 0.2K
13:25 56.12 56.12 56.12 56.12 0.5K
13:27 56.10 56.10 56.10 56.10 0.5K
13:29 56.10 56.10 56.10 56.10 0.5K
13:31 56.09 56.10 56.09 56.10 1.1K
13:33 56.08 56.08 56.08 56.08 0.4K
13:35 56.09 56.09 56.09 56.09 0.2K
13:36 56.09 56.10 56.09 56.10 2.1K
13:37 56.11 56.11 56.11 56.11 1.8K
13:38 56.09 56.09 56.09 56.09 0.6K
13:41 56.08 56.08 56.08 56.08 0.4K
13:42 56.09 56.09 56.09 56.09 0.7K
13:44 56.09 56.09 56.09 56.09 0.5K
13:45 56.06 56.06 56.06 56.06 0.7K
13:47 56.10 56.10 56.10 56.10 0.2K
13:48 56.13 56.13 56.13 56.13 1.2K
13:49 56.13 56.13 56.13 56.13 0.6K
13:51 56.12 56.12 56.12 56.12 0.9K
13:59 56.12 56.12 56.12 56.12 0.4K
14:01 56.12 56.12 56.12 56.12 0.6K
14:02 56.14 56.16 56.14 56.16 0.7K
14:04 56.16 56.16 56.16 56.16 2.1K
14:06 56.12 56.12 56.12 56.12 0.1K
14:07 56.12 56.12 56.12 56.12 0.5K
14:09 56.11 56.11 56.11 56.11 0.4K
14:10 56.12 56.14 56.12 56.14 0.4K
14:11 56.15 56.15 56.15 56.15 1.6K
14:15 56.09 56.09 56.09 56.09 2.9K
14:17 56.11 56.11 56.11 56.11 0.1K
14:19 56.12 56.12 56.12 56.12 1.3K
14:24 56.04 56.04 56.04 56.04 0.4K
14:25 56.05 56.05 56.05 56.05 1.4K
14:27 56.08 56.10 56.08 56.10 2.4K
14:30 56.10 56.10 56.10 56.10 0.9K
14:31 56.09 56.09 56.09 56.09 0.3K
14:32 56.10 56.10 56.10 56.10 0.2K
14:36 56.04 56.06 56.04 56.06 0.9K
14:38 56.05 56.05 56.04 56.04 0.7K
14:39 56.04 56.05 56.04 56.05 2.3K
14:40 56.04 56.05 56.04 56.05 1.1K
14:45 56.04 56.04 55.98 55.98 1.1K
14:47 55.96 55.96 55.96 55.96 0.4K
14:50 55.96 55.97 55.96 55.97 1.0K
14:52 55.99 55.99 55.99 55.99 1.0K
14:54 56.00 56.00 56.00 56.00 0.1K
14:55 56.00 56.02 56.00 56.01 2.9K
14:56 56.01 56.01 56.01 56.01 0.1K
14:57 56.01 56.03 56.01 56.03 0.6K
14:59 56.04 56.04 56.04 56.04 0.1K
15:00 56.02 56.03 56.02 56.03 2.1K
15:01 56.00 56.00 56.00 56.00 1.0K
15:02 55.99 55.99 55.99 55.99 1.3K
15:04 56.03 56.03 56.03 56.03 0.1K
15:05 56.02 56.02 56.02 56.02 0.7K
15:08 55.98 55.98 55.98 55.98 0.3K
15:09 55.98 55.98 55.98 55.98 0.7K
15:11 55.99 56.00 55.99 56.00 3.8K
15:12 56.02 56.02 56.02 56.02 0.6K
15:13 56.01 56.01 56.01 56.01 0.1K
15:14 56.02 56.04 56.01 56.04 9.0K
15:15 56.03 56.03 56.03 56.03 0.8K
15:17 56.00 56.00 56.00 56.00 1.9K
15:21 56.02 56.02 56.02 56.02 1.2K
15:23 56.01 56.01 56.01 56.01 0.5K
15:25 56.01 56.01 56.00 56.00 1.5K
15:27 55.98 55.98 55.98 55.98 1.9K
15:28 56.01 56.01 56.01 56.01 0.1K
15:29 56.03 56.03 56.03 56.03 0.8K
15:30 56.02 56.02 56.02 56.02 1.5K
15:31 55.99 55.99 55.98 55.98 0.6K
15:33 55.97 55.99 55.97 55.99 3.6K
15:36 55.96 55.97 55.96 55.97 0.8K
15:37 55.97 55.97 55.96 55.96 1.7K
15:38 55.97 55.97 55.95 55.95 2.5K
15:40 55.95 55.95 55.94 55.94 1.6K
15:42 55.91 55.91 55.91 55.91 1.4K
15:46 55.88 55.90 55.88 55.90 1.7K
15:48 55.91 55.91 55.91 55.91 0.4K
15:49 55.91 55.91 55.91 55.91 3.9K
15:51 55.87 55.87 55.87 55.87 2.0K
15:52 55.86 55.86 55.86 55.86 0.3K
15:53 55.87 55.88 55.87 55.88 2.5K
15:54 55.89 55.89 55.89 55.89 1.2K
15:55 55.89 55.90 55.89 55.90 1.3K
15:56 55.89 55.89 55.88 55.88 0.9K
15:57 55.88 55.91 55.88 55.91 2.4K
15:58 55.89 55.89 55.89 55.89 2.2K
15:59 55.90 55.90 55.90 55.90 0.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available