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 55.02 55.02 55.02 55.02 3.9K
09:35 55.09 55.09 55.09 55.09 0.6K
09:40 55.00 55.00 55.00 55.00 0.4K
09:49 54.80 54.80 54.80 54.80 1.0K
09:50 54.78 54.78 54.78 54.78 0.2K
09:53 54.75 54.75 54.75 54.75 0.1K
09:54 54.72 54.72 54.72 54.72 0.6K
10:01 54.68 54.68 54.68 54.68 0.6K
10:02 54.69 54.69 54.69 54.69 0.6K
10:04 54.62 54.63 54.62 54.63 0.4K
10:06 54.64 54.64 54.64 54.64 1.2K
10:11 54.52 54.52 54.52 54.52 2.1K
10:12 54.52 54.52 54.52 54.52 0.2K
10:13 54.53 54.53 54.53 54.53 0.4K
10:16 54.52 54.52 54.52 54.52 0.4K
10:17 54.54 54.55 54.53 54.53 3.2K
10:23 54.42 54.42 54.42 54.42 0.8K
10:26 54.34 54.34 54.34 54.34 0.1K
10:27 54.39 54.39 54.39 54.39 0.3K
10:28 54.35 54.35 54.33 54.33 0.5K
10:33 54.42 54.42 54.42 54.42 0.6K
10:36 54.34 54.34 54.34 54.34 2.3K
10:41 54.34 54.34 54.34 54.34 0.5K
10:42 54.29 54.29 54.29 54.29 1.9K
10:44 54.35 54.35 54.35 54.35 0.6K
10:45 54.35 54.37 54.35 54.37 1.8K
10:47 54.27 54.27 54.27 54.27 0.4K
10:49 54.31 54.31 54.31 54.31 0.1K
10:51 54.26 54.26 54.22 54.22 0.9K
10:52 54.22 54.22 54.22 54.22 0.6K
10:57 54.22 54.22 54.22 54.22 0.4K
10:59 54.24 54.24 54.24 54.24 0.1K
11:00 54.26 54.29 54.26 54.29 2.0K
11:03 54.26 54.26 54.26 54.26 0.8K
11:04 54.21 54.21 54.21 54.21 1.2K
11:09 54.22 54.22 54.21 54.21 0.7K
11:10 54.26 54.26 54.24 54.24 0.9K
11:12 54.25 54.25 54.25 54.25 0.5K
11:13 54.22 54.22 54.22 54.22 1.7K
11:14 54.22 54.22 54.21 54.21 3.1K
11:15 54.20 54.20 54.20 54.20 1.4K
11:16 54.24 54.24 54.24 54.24 0.1K
11:17 54.23 54.23 54.23 54.23 1.9K
11:19 54.28 54.28 54.28 54.28 0.5K
11:20 54.29 54.29 54.29 54.29 0.5K
11:22 54.26 54.26 54.26 54.26 1.6K
11:25 54.23 54.23 54.23 54.23 0.3K
11:26 54.18 54.18 54.18 54.18 0.1K
11:27 54.16 54.18 54.16 54.18 10.0K
11:28 54.17 54.17 54.17 54.17 0.9K
11:31 54.20 54.20 54.20 54.20 0.3K
11:33 54.11 54.11 54.11 54.11 0.7K
11:35 54.14 54.14 54.14 54.14 1.5K
11:38 54.13 54.13 54.13 54.13 4.5K
11:39 54.14 54.14 54.14 54.14 0.5K
11:40 54.15 54.15 54.15 54.15 0.2K
11:41 54.16 54.16 54.16 54.16 8.3K
11:43 54.18 54.18 54.18 54.18 0.2K
11:47 54.14 54.14 54.14 54.14 2.8K
11:48 54.20 54.20 54.20 54.20 0.2K
11:51 54.17 54.17 54.17 54.17 0.4K
11:52 54.20 54.20 54.20 54.20 0.1K
11:55 54.25 54.25 54.25 54.25 0.9K
11:56 54.26 54.26 54.26 54.26 1.5K
11:58 54.27 54.29 54.27 54.29 18.0K
11:59 54.29 54.29 54.29 54.29 0.9K
12:03 54.26 54.26 54.26 54.26 0.2K
12:04 54.29 54.29 54.28 54.28 1.2K
12:07 54.36 54.38 54.36 54.38 4.3K
12:09 54.35 54.35 54.35 54.35 247.5K
12:10 54.36 54.36 54.36 54.36 0.5K
12:11 54.41 54.41 54.41 54.41 1.7K
12:12 54.44 54.45 54.44 54.45 0.6K
12:13 54.44 54.46 54.44 54.46 0.7K
12:14 54.46 54.46 54.45 54.45 0.8K
12:15 54.47 54.47 54.47 54.47 0.3K
12:17 54.48 54.48 54.48 54.48 1.2K
12:18 54.47 54.47 54.47 54.47 0.4K
12:19 54.49 54.49 54.49 54.49 2.3K
12:20 54.49 54.49 54.49 54.49 0.2K
12:21 54.47 54.47 54.46 54.47 4.5K
12:22 54.47 54.47 54.47 54.47 3.0K
12:23 54.48 54.48 54.48 54.48 0.6K
12:27 54.50 54.50 54.50 54.50 1.2K
12:29 54.53 54.53 54.53 54.53 0.1K
12:30 54.53 54.54 54.51 54.54 3.2K
12:31 54.54 54.56 54.54 54.56 2.6K
12:32 54.57 54.58 54.57 54.58 0.3K
12:33 54.58 54.58 54.57 54.57 1.1K
12:34 54.58 54.58 54.58 54.58 0.3K
12:35 54.59 54.59 54.59 54.59 1.0K
12:36 54.58 54.58 54.58 54.58 1.6K
12:37 54.54 54.54 54.53 54.53 4.5K
12:38 54.52 54.52 54.48 54.48 1.8K
12:39 54.50 54.51 54.49 54.51 1.2K
12:40 54.46 54.47 54.46 54.47 2.1K
12:41 54.46 54.46 54.45 54.45 2.1K
12:42 54.42 54.42 54.42 54.42 0.3K
12:43 54.40 54.40 54.36 54.36 1.5K
12:44 54.38 54.38 54.36 54.36 1.1K
12:45 54.36 54.37 54.36 54.37 1.6K
12:46 54.37 54.37 54.37 54.37 0.7K
12:47 54.30 54.30 54.30 54.30 0.1K
12:48 54.31 54.33 54.31 54.33 0.7K
12:49 54.35 54.35 54.35 54.35 0.9K
12:50 54.37 54.37 54.37 54.37 1.0K
12:51 54.40 54.40 54.40 54.40 2.8K
12:52 54.41 54.42 54.41 54.42 0.5K
12:53 54.44 54.44 54.44 54.44 1.5K
12:54 54.47 54.47 54.46 54.46 2.7K
12:55 54.48 54.49 54.48 54.49 0.4K
12:56 54.47 54.48 54.47 54.48 0.6K
12:57 54.48 54.48 54.48 54.48 1.1K
12:59 54.39 54.39 54.38 54.38 4.1K
13:01 54.44 54.44 54.44 54.44 3.0K
13:03 54.34 54.34 54.34 54.34 1.4K
13:04 54.29 54.29 54.29 54.29 3.4K
13:05 54.31 54.31 54.31 54.31 3.8K
13:07 54.30 54.31 54.29 54.31 1.7K
13:08 54.27 54.27 54.27 54.27 0.7K
13:10 54.30 54.30 54.30 54.30 1.6K
13:13 54.25 54.27 54.25 54.27 1.2K
13:14 54.29 54.29 54.29 54.29 1.8K
13:16 54.24 54.24 54.24 54.24 1.8K
13:17 54.29 54.30 54.29 54.30 3.0K
13:18 54.23 54.23 54.23 54.23 1.9K
13:19 54.25 54.25 54.25 54.25 0.3K
13:20 54.27 54.27 54.27 54.27 0.8K
13:22 54.31 54.31 54.29 54.31 1.6K
13:23 54.32 54.33 54.32 54.33 0.8K
13:24 54.30 54.30 54.30 54.30 0.6K
13:26 54.30 54.30 54.30 54.30 0.5K
13:27 54.29 54.29 54.26 54.26 0.5K
13:28 54.28 54.29 54.28 54.29 1.0K
13:29 54.26 54.26 54.26 54.26 1.3K
13:30 54.28 54.28 54.28 54.28 0.8K
13:31 54.26 54.26 54.25 54.25 5.0K
13:34 54.23 54.23 54.23 54.23 2.4K
13:35 54.29 54.29 54.29 54.29 6.6K
13:36 54.29 54.29 54.29 54.29 5.3K
13:37 54.28 54.28 54.27 54.27 0.4K
13:38 54.29 54.29 54.29 54.29 2.4K
13:40 54.32 54.34 54.32 54.34 0.8K
13:41 54.34 54.35 54.34 54.35 2.4K
13:42 54.36 54.36 54.36 54.36 0.4K
13:48 54.29 54.29 54.28 54.28 5.0K
13:49 54.31 54.34 54.31 54.34 2.6K
13:50 54.33 54.33 54.33 54.33 0.6K
13:51 54.33 54.33 54.33 54.33 1.6K
13:52 54.35 54.35 54.35 54.35 1.3K
13:55 54.39 54.39 54.39 54.39 0.3K
13:56 54.36 54.36 54.36 54.36 0.4K
13:57 54.37 54.37 54.37 54.37 4.9K
14:00 54.41 54.41 54.41 54.41 0.4K
14:02 54.37 54.37 54.37 54.37 3.2K
14:03 54.37 54.41 54.37 54.41 1.2K
14:04 54.41 54.42 54.41 54.41 2.6K
14:05 54.39 54.41 54.39 54.41 0.8K
14:06 54.38 54.38 54.38 54.38 1.1K
14:08 54.34 54.34 54.34 54.34 0.3K
14:09 54.35 54.35 54.35 54.35 0.1K
14:12 54.35 54.35 54.35 54.35 1.6K
14:17 54.29 54.30 54.29 54.30 0.7K
14:18 54.31 54.31 54.31 54.31 2.9K
14:20 54.29 54.29 54.29 54.29 0.3K
14:24 54.29 54.29 54.29 54.29 0.4K
14:27 54.32 54.32 54.32 54.32 0.5K
14:28 54.35 54.35 54.35 54.35 0.8K
14:30 54.33 54.33 54.33 54.33 0.8K
14:31 54.32 54.32 54.32 54.32 0.2K
14:32 54.33 54.33 54.33 54.33 0.2K
14:35 54.32 54.32 54.32 54.32 0.2K
14:36 54.34 54.34 54.34 54.34 0.2K
14:37 54.34 54.34 54.34 54.34 0.3K
14:38 54.36 54.36 54.36 54.36 0.3K
14:39 54.36 54.36 54.36 54.36 1.2K
14:41 54.31 54.31 54.31 54.31 0.8K
14:43 54.29 54.29 54.29 54.29 2.1K
14:46 54.30 54.30 54.30 54.30 5.7K
14:48 54.31 54.31 54.31 54.31 0.6K
14:51 54.30 54.30 54.30 54.30 1.0K
14:57 54.37 54.37 54.37 54.37 0.1K
14:58 54.35 54.36 54.35 54.36 1.2K
14:59 54.35 54.35 54.35 54.35 0.9K
15:01 54.36 54.36 54.36 54.36 10.9K
15:02 54.33 54.33 54.33 54.33 1.0K
15:03 54.34 54.34 54.32 54.32 1.2K
15:04 54.31 54.31 54.31 54.31 0.5K
15:05 54.32 54.32 54.31 54.31 5.9K
15:07 54.33 54.33 54.33 54.33 5.4K
15:08 54.30 54.30 54.30 54.30 0.2K
15:09 54.31 54.31 54.29 54.29 0.9K
15:10 54.29 54.29 54.29 54.29 1.3K
15:11 54.28 54.28 54.24 54.24 0.5K
15:12 54.26 54.26 54.26 54.26 0.9K
15:13 54.26 54.27 54.26 54.27 0.9K
15:14 54.26 54.26 54.25 54.25 1.0K
15:15 54.25 54.26 54.25 54.26 0.7K
15:17 54.21 54.21 54.21 54.21 0.7K
15:18 54.23 54.23 54.23 54.23 0.7K
15:19 54.23 54.23 54.23 54.23 0.3K
15:20 54.25 54.25 54.25 54.25 0.7K
15:23 54.29 54.30 54.28 54.30 2.8K
15:24 54.29 54.30 54.29 54.30 3.0K
15:26 54.23 54.23 54.23 54.23 0.5K
15:27 54.24 54.24 54.24 54.24 3.2K
15:30 54.30 54.30 54.30 54.30 0.6K
15:31 54.30 54.31 54.30 54.31 0.7K
15:33 54.31 54.31 54.31 54.30 0.4K
15:34 54.31 54.31 54.31 54.31 5.2K
15:35 54.34 54.34 54.34 54.34 0.3K
15:37 54.35 54.37 54.35 54.37 3.5K
15:38 54.34 54.34 54.34 54.34 0.3K
15:40 54.32 54.32 54.32 54.32 0.9K
15:42 54.35 54.35 54.35 54.35 0.3K
15:43 54.33 54.34 54.33 54.34 0.5K
15:44 54.36 54.37 54.36 54.37 0.7K
15:45 54.37 54.37 54.37 54.37 1.4K
15:46 54.34 54.34 54.34 54.34 0.3K
15:47 54.33 54.33 54.33 54.33 0.7K
15:50 54.32 54.32 54.31 54.31 1.8K
15:53 54.27 54.27 54.25 54.25 5.2K
15:54 54.27 54.27 54.27 54.27 1.3K
15:56 54.29 54.29 54.28 54.28 3.8K
15:57 54.30 54.30 54.30 54.30 2.6K
15:59 54.32 54.35 54.32 54.34 29.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available