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 54.33 54.33 54.32 54.32 4.7K
09:45 54.31 54.31 54.31 54.30 0.5K
09:48 54.40 54.40 54.40 54.40 0.4K
09:52 54.41 54.41 54.41 54.41 0.6K
09:59 54.35 54.35 54.35 54.35 0.3K
10:06 54.15 54.15 54.14 54.14 0.8K
10:10 54.21 54.21 54.19 54.19 1.3K
10:11 54.24 54.24 54.24 54.24 0.7K
10:14 54.11 54.11 54.11 54.11 0.2K
10:15 54.13 54.13 54.13 54.13 0.4K
10:16 54.08 54.12 54.08 54.12 1.3K
10:17 54.10 54.10 54.10 54.10 0.5K
10:21 54.06 54.06 54.06 54.06 0.2K
10:22 54.04 54.04 54.04 54.04 0.1K
10:24 54.00 54.00 54.00 54.00 0.3K
10:27 54.00 54.00 54.00 54.00 0.1K
10:28 53.98 53.99 53.98 53.99 1.9K
10:30 54.01 54.01 53.98 53.98 1.7K
10:31 54.00 54.00 53.95 53.95 0.5K
10:32 53.96 53.98 53.96 53.98 2.8K
10:33 53.98 53.98 53.98 53.98 0.1K
10:36 53.94 53.94 53.94 53.94 2.4K
10:41 53.84 53.84 53.84 53.84 0.1K
10:43 53.79 53.79 53.79 53.79 0.8K
10:44 53.80 53.80 53.80 53.80 0.8K
10:48 53.74 53.74 53.74 53.74 0.3K
10:51 53.80 53.80 53.80 53.80 0.3K
10:53 53.83 53.85 53.82 53.85 3.4K
10:55 53.84 53.84 53.84 53.84 0.2K
10:58 53.89 53.89 53.89 53.89 0.7K
11:00 53.89 53.89 53.89 53.89 1.7K
11:02 53.92 53.94 53.92 53.94 0.5K
11:03 53.91 53.95 53.91 53.94 1.0K
11:08 53.96 53.96 53.95 53.95 1.0K
11:12 53.97 53.97 53.97 53.97 1.1K
11:13 53.99 53.99 53.99 53.99 0.5K
11:15 54.03 54.03 54.03 54.03 0.2K
11:17 53.99 53.99 53.99 53.99 0.4K
11:19 54.01 54.01 54.01 54.01 1.9K
11:23 54.03 54.03 54.03 54.03 0.2K
11:24 54.02 54.02 54.02 54.02 0.4K
11:26 54.02 54.02 54.02 54.02 0.5K
11:29 54.04 54.04 54.03 54.03 1.6K
11:30 54.00 54.01 54.00 54.01 1.7K
11:32 54.06 54.06 54.06 54.06 0.3K
11:34 54.10 54.10 54.07 54.07 9.3K
11:35 54.06 54.06 54.02 54.02 1.0K
11:37 54.04 54.04 54.04 54.04 0.7K
11:41 54.10 54.10 54.10 54.10 0.2K
11:42 54.10 54.10 54.10 54.10 0.4K
11:43 54.07 54.07 54.07 54.07 0.2K
11:44 54.07 54.07 54.07 54.07 0.8K
11:45 54.08 54.08 54.08 54.08 3.2K
11:54 54.13 54.13 54.13 54.13 0.4K
11:55 54.15 54.15 54.15 54.15 0.9K
12:01 54.15 54.15 54.15 54.15 0.2K
12:03 54.14 54.14 54.14 54.14 0.3K
12:04 54.17 54.17 54.17 54.17 0.3K
12:05 54.21 54.21 54.21 54.21 1.0K
12:06 54.20 54.20 54.20 54.20 0.4K
12:08 54.21 54.21 54.21 54.21 2.8K
12:10 54.19 54.19 54.19 54.19 0.1K
12:12 54.22 54.22 54.22 54.22 0.6K
12:13 54.20 54.20 54.20 54.20 0.2K
12:14 54.20 54.20 54.20 54.20 0.1K
12:15 54.22 54.22 54.22 54.22 2.8K
12:16 54.23 54.23 54.23 54.23 6.6K
12:17 54.25 54.25 54.25 54.25 0.3K
12:20 54.24 54.24 54.24 54.24 0.5K
12:30 54.37 54.37 54.32 54.32 1.2K
12:36 54.28 54.28 54.27 54.27 0.9K
12:41 54.24 54.24 54.24 54.24 0.7K
12:42 54.24 54.24 54.24 54.24 0.4K
12:45 54.20 54.20 54.20 54.20 2.5K
12:48 54.19 54.19 54.19 54.19 0.1K
12:49 54.24 54.24 54.24 54.24 0.5K
12:50 54.26 54.26 54.26 54.26 0.7K
12:55 54.33 54.33 54.31 54.31 1.2K
12:56 54.31 54.34 54.31 54.34 0.8K
12:57 54.32 54.32 54.32 54.32 0.2K
12:59 54.31 54.31 54.31 54.31 0.5K
13:00 54.31 54.31 54.31 54.31 0.6K
13:02 54.36 54.36 54.36 54.36 1.1K
13:04 54.33 54.33 54.33 54.33 0.3K
13:05 54.33 54.33 54.33 54.33 0.4K
13:06 54.34 54.34 54.34 54.34 0.2K
13:12 54.36 54.36 54.35 54.35 1.0K
13:14 54.33 54.33 54.33 54.33 4.5K
13:17 54.36 54.36 54.36 54.36 0.2K
13:18 54.39 54.39 54.39 54.39 0.8K
13:20 54.40 54.40 54.40 54.40 1.5K
13:25 54.39 54.40 54.39 54.40 1.0K
13:28 54.44 54.44 54.44 54.44 0.7K
13:29 54.44 54.44 54.44 54.44 0.1K
13:30 54.44 54.44 54.44 54.44 0.1K
13:32 54.43 54.45 54.43 54.45 0.5K
13:33 54.46 54.46 54.46 54.46 0.2K
13:35 54.45 54.45 54.45 54.45 0.2K
13:37 54.49 54.49 54.49 54.49 0.1K
13:38 54.49 54.51 54.49 54.51 0.8K
13:40 54.50 54.51 54.50 54.51 0.3K
13:41 54.49 54.49 54.49 54.49 0.5K
13:42 54.51 54.51 54.51 54.51 0.7K
13:44 54.52 54.52 54.52 54.52 0.4K
13:52 54.49 54.49 54.49 54.49 0.4K
13:53 54.50 54.50 54.50 54.50 0.2K
13:54 54.49 54.49 54.49 54.49 1.0K
13:57 54.47 54.47 54.47 54.47 0.1K
13:58 54.47 54.47 54.47 54.47 0.2K
13:59 54.47 54.47 54.47 54.47 0.5K
14:01 54.48 54.48 54.48 54.48 0.4K
14:04 54.45 54.45 54.43 54.43 1.9K
14:05 54.41 54.41 54.41 54.41 3.5K
14:06 54.39 54.39 54.39 54.39 0.2K
14:08 54.42 54.42 54.42 54.42 1.1K
14:09 54.43 54.43 54.43 54.43 1.9K
14:11 54.39 54.39 54.39 54.39 0.6K
14:12 54.37 54.37 54.37 54.37 0.5K
14:13 54.38 54.38 54.38 54.38 0.5K
14:15 54.32 54.32 54.30 54.30 1.9K
14:17 54.31 54.31 54.31 54.31 0.4K
14:18 54.32 54.32 54.32 54.32 2.5K
14:20 54.30 54.33 54.30 54.33 0.9K
14:21 54.32 54.32 54.32 54.32 0.2K
14:22 54.32 54.32 54.32 54.32 0.6K
14:25 54.33 54.33 54.33 54.33 0.5K
14:28 54.33 54.33 54.33 54.33 0.1K
14:29 54.33 54.34 54.33 54.34 0.5K
14:30 54.30 54.30 54.30 54.30 0.4K
14:31 54.29 54.30 54.29 54.30 0.7K
14:32 54.34 54.36 54.34 54.36 0.3K
14:36 54.36 54.36 54.36 54.36 1.3K
14:40 54.37 54.37 54.34 54.36 164.0K
14:41 54.37 54.37 54.36 54.37 11.4K
14:43 54.40 54.40 54.39 54.39 1.5K
14:44 54.40 54.40 54.35 54.37 5.2K
14:45 54.38 54.38 54.38 54.38 2.6K
14:47 54.38 54.38 54.38 54.38 0.6K
14:48 54.38 54.38 54.38 54.38 1.7K
14:49 54.42 54.42 54.41 54.41 2.8K
14:51 54.38 54.38 54.38 54.38 0.6K
14:53 54.33 54.35 54.33 54.35 1.3K
14:54 54.36 54.36 54.36 54.36 0.7K
14:55 54.35 54.36 54.34 54.34 2.1K
14:56 54.36 54.36 54.36 54.36 0.5K
14:59 54.39 54.39 54.39 54.39 0.4K
15:00 54.40 54.43 54.40 54.43 6.7K
15:01 54.43 54.44 54.42 54.44 8.2K
15:02 54.44 54.44 54.44 54.44 1.6K
15:03 54.45 54.46 54.45 54.46 2.3K
15:04 54.46 54.47 54.46 54.47 1.3K
15:06 54.47 54.47 54.47 54.47 0.2K
15:07 54.47 54.47 54.47 54.47 1.1K
15:08 54.47 54.47 54.45 54.45 0.6K
15:09 54.47 54.47 54.47 54.47 0.4K
15:10 54.45 54.50 54.45 54.50 1.2K
15:11 54.48 54.48 54.48 54.48 8.3K
15:14 54.49 54.49 54.49 54.49 0.4K
15:15 54.49 54.49 54.47 54.47 4.8K
15:16 54.48 54.48 54.48 54.48 1.7K
15:17 54.49 54.49 54.49 54.49 0.3K
15:18 54.49 54.49 54.49 54.49 1.9K
15:21 54.52 54.52 54.52 54.52 4.5K
15:23 54.53 54.53 54.51 54.51 1.1K
15:24 54.50 54.50 54.50 54.50 0.3K
15:25 54.49 54.49 54.48 54.48 24.2K
15:26 54.45 54.45 54.45 54.45 0.7K
15:29 54.51 54.51 54.51 54.51 0.9K
15:30 54.49 54.49 54.49 54.49 1.7K
15:31 54.51 54.51 54.51 54.51 0.2K
15:34 54.53 54.53 54.52 54.52 4.8K
15:36 54.52 54.52 54.52 54.52 0.2K
15:37 54.50 54.52 54.50 54.52 2.7K
15:39 54.52 54.52 54.52 54.52 0.8K
15:41 54.50 54.50 54.50 54.50 1.5K
15:42 54.51 54.51 54.51 54.51 2.5K
15:43 54.50 54.52 54.50 54.52 3.0K
15:44 54.51 54.51 54.51 54.51 4.4K
15:45 54.52 54.52 54.52 54.52 0.2K
15:46 54.51 54.51 54.51 54.51 1.3K
15:49 54.52 54.52 54.52 54.52 0.9K
15:50 54.56 54.56 54.56 54.56 0.3K
15:51 54.54 54.54 54.54 54.54 0.9K
15:52 54.55 54.55 54.55 54.55 0.9K
15:54 54.54 54.54 54.54 54.54 0.5K
15:55 54.56 54.57 54.56 54.57 1.0K
15:57 54.56 54.56 54.56 54.56 0.2K
15:58 54.52 54.52 54.52 54.52 1.0K
15:59 54.49 54.50 54.46 54.46 4.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available