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 53.60 53.60 53.60 53.60 3.9K
09:38 53.61 53.61 53.61 53.61 0.3K
09:39 53.69 53.69 53.69 53.69 0.2K
09:41 53.51 53.51 53.51 53.51 0.2K
09:45 53.62 53.62 53.62 53.62 0.2K
09:48 53.70 53.70 53.70 53.70 0.2K
09:49 53.65 53.65 53.65 53.65 0.3K
09:53 53.63 53.63 53.63 53.63 0.9K
09:54 53.58 53.58 53.58 53.58 1.8K
09:55 53.59 53.59 53.59 53.59 0.9K
09:58 53.63 53.63 53.63 53.63 0.3K
10:02 53.71 53.71 53.71 53.71 0.2K
10:05 53.70 53.70 53.70 53.70 0.6K
10:12 53.65 53.65 53.65 53.65 0.6K
10:13 53.69 53.69 53.69 53.69 1.7K
10:15 53.76 53.76 53.76 53.76 3.0K
10:22 53.77 53.77 53.77 53.77 0.5K
10:23 53.78 53.78 53.78 53.78 0.4K
10:25 53.76 53.76 53.76 53.76 0.1K
10:26 53.81 53.81 53.81 53.81 0.5K
10:30 53.81 53.81 53.81 53.81 0.4K
10:33 53.79 53.79 53.79 53.79 0.8K
10:39 53.79 53.79 53.79 53.79 0.9K
10:42 53.77 53.77 53.75 53.75 8.3K
10:43 53.76 53.76 53.76 53.76 1.6K
10:47 53.78 53.81 53.78 53.81 0.8K
10:49 53.85 53.85 53.85 53.85 0.4K
10:50 53.84 53.84 53.84 53.84 4.0K
10:52 53.84 53.84 53.84 53.84 0.3K
10:54 53.86 53.86 53.86 53.86 0.7K
10:58 53.83 53.83 53.83 53.83 0.9K
11:02 53.89 53.89 53.89 53.89 0.5K
11:05 53.92 53.92 53.92 53.92 0.5K
11:07 53.95 53.95 53.95 53.95 0.3K
11:08 53.96 53.96 53.96 53.96 0.5K
11:10 53.96 53.96 53.96 53.96 0.4K
11:11 53.96 53.98 53.96 53.98 2.2K
11:12 53.97 54.01 53.97 54.01 2.3K
11:15 54.00 54.00 54.00 54.00 0.9K
11:17 53.97 53.97 53.97 53.97 0.5K
11:18 53.99 53.99 53.99 53.99 1.3K
11:22 53.92 53.92 53.92 53.92 0.5K
11:30 53.95 53.95 53.95 53.95 0.1K
11:32 53.94 53.94 53.94 53.94 0.2K
11:33 53.95 53.95 53.95 53.95 0.1K
11:34 53.96 53.96 53.94 53.94 6.5K
11:35 53.95 53.96 53.95 53.96 0.2K
11:36 53.95 53.95 53.94 53.94 0.8K
11:39 53.92 53.92 53.92 53.92 2.2K
11:42 53.85 53.86 53.85 53.86 1.1K
11:44 53.89 53.89 53.89 53.89 0.4K
11:46 53.90 53.90 53.89 53.89 0.9K
11:48 53.87 53.87 53.87 53.87 0.8K
11:51 53.90 53.90 53.90 53.90 0.5K
11:52 53.91 53.91 53.91 53.91 0.8K
11:53 53.91 53.91 53.91 53.91 1.7K
11:56 53.93 53.93 53.93 53.93 0.3K
11:59 53.94 53.94 53.94 53.94 0.4K
12:05 53.94 53.96 53.94 53.96 1.9K
12:10 53.96 53.96 53.96 53.96 1.4K
12:12 53.94 53.94 53.94 53.94 0.2K
12:14 53.96 53.96 53.96 53.96 0.7K
12:15 53.95 53.95 53.95 53.95 1.8K
12:17 53.94 53.94 53.94 53.94 0.2K
12:18 53.96 53.96 53.96 53.96 0.5K
12:27 53.99 53.99 53.97 53.97 0.8K
12:28 53.97 53.97 53.97 53.97 0.7K
12:30 53.94 53.94 53.94 53.94 2.0K
12:31 53.95 53.95 53.94 53.95 3.4K
12:34 53.98 53.98 53.98 53.98 0.2K
12:35 53.99 53.99 53.99 53.99 0.1K
12:36 53.99 53.99 53.99 53.99 0.2K
12:39 53.99 53.99 53.99 53.99 2.0K
12:40 53.99 53.99 53.99 53.99 0.8K
12:45 54.02 54.02 54.02 54.02 0.8K
12:46 54.05 54.05 54.05 54.05 0.3K
12:47 54.04 54.05 54.04 54.05 1.6K
12:48 54.07 54.07 54.07 54.07 0.3K
12:50 54.04 54.04 54.04 54.04 0.2K
12:51 54.07 54.07 54.07 54.07 0.3K
12:54 54.09 54.09 54.09 54.09 0.1K
12:55 54.10 54.10 54.10 54.10 1.2K
12:57 54.04 54.04 54.03 54.03 0.3K
13:04 54.04 54.04 54.04 54.04 2.0K
13:05 54.05 54.05 54.04 54.04 0.6K
13:06 54.07 54.07 54.07 54.07 0.2K
13:07 54.06 54.06 54.06 54.06 0.5K
13:10 54.06 54.06 54.04 54.04 0.7K
13:12 54.05 54.05 54.05 54.05 0.1K
13:13 54.05 54.05 54.05 54.05 0.5K
13:14 54.05 54.05 54.05 54.05 1.4K
13:16 54.05 54.05 54.03 54.03 2.4K
13:24 54.00 54.00 54.00 54.00 0.6K
13:25 53.99 53.99 53.99 53.99 1.3K
13:26 53.98 54.01 53.98 54.01 0.6K
13:28 53.98 53.98 53.98 53.98 0.2K
13:29 53.99 53.99 53.99 53.99 0.4K
13:30 54.00 54.00 54.00 54.00 2.7K
13:39 53.99 53.99 53.99 53.99 0.4K
13:41 53.97 53.97 53.97 53.97 0.4K
13:43 53.98 53.98 53.98 53.98 0.1K
13:45 53.99 53.99 53.99 53.99 0.5K
13:47 53.94 53.94 53.94 53.94 0.3K
13:48 53.97 53.97 53.95 53.95 0.6K
13:51 53.96 53.96 53.96 53.96 0.2K
13:55 53.93 53.93 53.93 53.93 0.9K
13:56 53.91 53.91 53.91 53.91 1.2K
13:58 53.90 53.90 53.90 53.90 0.9K
14:00 53.91 53.91 53.91 53.91 1.0K
14:01 53.94 53.95 53.94 53.95 2.4K
14:02 53.93 53.93 53.93 53.93 0.2K
14:05 53.93 53.93 53.93 53.93 0.4K
14:06 53.95 53.95 53.94 53.94 2.1K
14:07 53.95 53.95 53.95 53.95 0.3K
14:08 53.95 53.95 53.95 53.95 1.5K
14:09 53.95 53.95 53.94 53.94 1.5K
14:12 53.93 53.93 53.93 53.93 0.8K
14:16 53.93 53.93 53.93 53.93 0.1K
14:18 53.95 53.95 53.95 53.95 0.3K
14:20 53.94 53.94 53.94 53.94 0.5K
14:22 53.96 53.96 53.96 53.96 1.3K
14:26 53.98 53.98 53.98 53.98 0.4K
14:29 54.00 54.00 54.00 54.00 0.7K
14:32 54.04 54.04 54.04 54.04 0.1K
14:33 54.04 54.04 54.04 54.04 0.8K
14:34 54.06 54.07 54.06 54.07 1.2K
14:35 54.07 54.07 54.07 54.07 0.1K
14:36 54.06 54.09 54.06 54.08 1.2K
14:37 54.09 54.09 54.07 54.07 0.5K
14:38 54.08 54.08 54.08 54.08 0.8K
14:42 54.02 54.02 54.02 54.02 2.8K
14:43 54.03 54.03 54.03 54.03 0.4K
14:45 54.04 54.04 54.04 54.04 0.4K
14:46 54.02 54.02 54.02 54.02 1.1K
14:48 54.04 54.04 54.04 54.04 0.8K
14:49 54.03 54.03 54.03 54.03 5.0K
14:53 54.03 54.04 54.03 54.04 0.5K
14:55 54.05 54.05 54.05 54.05 0.3K
14:59 54.03 54.03 54.03 54.03 1.3K
15:00 54.06 54.06 54.06 54.06 0.5K
15:01 54.06 54.06 54.06 54.06 0.4K
15:02 54.05 54.06 54.05 54.06 2.5K
15:03 54.05 54.05 54.05 54.05 2.0K
15:04 54.05 54.05 54.05 54.05 0.8K
15:09 54.04 54.05 54.04 54.05 2.1K
15:10 54.05 54.07 54.05 54.07 1.3K
15:12 54.04 54.04 54.04 54.04 1.2K
15:14 54.08 54.09 54.08 54.09 4.0K
15:16 54.10 54.10 54.08 54.09 1.0K
15:17 54.12 54.12 54.12 54.12 1.0K
15:19 54.09 54.09 54.09 54.09 0.3K
15:20 54.12 54.12 54.12 54.12 0.7K
15:21 54.13 54.14 54.13 54.14 0.5K
15:22 54.13 54.13 54.12 54.12 0.9K
15:23 54.14 54.15 54.14 54.15 0.5K
15:24 54.15 54.15 54.15 54.15 3.4K
15:26 54.18 54.18 54.18 54.18 0.6K
15:28 54.14 54.14 54.12 54.13 1.5K
15:31 54.12 54.13 54.12 54.13 14.2K
15:33 54.09 54.09 54.09 54.09 0.6K
15:34 54.08 54.10 54.08 54.10 1.4K
15:35 54.10 54.10 54.10 54.10 0.9K
15:36 54.11 54.11 54.11 54.11 0.4K
15:38 54.08 54.09 54.08 54.08 7.0K
15:39 54.08 54.09 54.08 54.09 3.8K
15:40 54.09 54.10 54.09 54.10 61.5K
15:41 54.09 54.09 54.09 54.09 0.4K
15:43 54.10 54.10 54.10 54.10 2.7K
15:44 54.10 54.10 54.10 54.10 1.4K
15:45 54.09 54.09 54.08 54.09 3.9K
15:48 54.09 54.09 54.09 54.09 0.7K
15:49 54.07 54.07 54.07 54.07 0.5K
15:50 54.08 54.08 54.08 54.08 1.8K
15:51 54.07 54.07 54.07 54.07 1.2K
15:52 54.06 54.06 54.06 54.06 0.6K
15:54 54.09 54.09 54.09 54.09 1.4K
15:55 54.11 54.11 54.09 54.08 2.1K
15:56 54.10 54.10 54.10 54.10 0.4K
15:57 54.10 54.10 54.10 54.09 0.8K
15:59 54.12 54.14 54.09 54.09 7.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available