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 54.63 54.63 54.63 54.63 2.3K
09:32 54.66 54.66 54.53 54.53 0.6K
09:35 54.52 54.53 54.52 54.53 0.5K
09:40 54.45 54.45 54.45 54.45 0.6K
09:45 54.36 54.36 54.36 54.36 1.3K
09:52 54.48 54.51 54.48 54.51 1.7K
09:55 54.57 54.57 54.44 54.44 1.2K
09:56 54.56 54.56 54.56 54.56 0.2K
09:58 54.54 54.55 54.54 54.55 0.8K
10:00 54.66 54.66 54.66 54.66 1.8K
10:02 54.70 54.70 54.63 54.63 0.4K
10:03 54.64 54.64 54.64 54.64 0.8K
10:04 54.75 54.75 54.75 54.75 0.1K
10:05 54.75 54.75 54.75 54.75 0.5K
10:08 54.76 54.76 54.76 54.76 0.2K
10:10 54.70 54.79 54.70 54.79 1.4K
10:11 54.75 54.75 54.75 54.75 0.8K
10:12 54.68 54.68 54.68 54.68 1.6K
10:20 54.62 54.62 54.62 54.62 0.3K
10:24 54.58 54.58 54.58 54.58 0.1K
10:25 54.61 54.61 54.61 54.61 0.1K
10:27 54.63 54.63 54.59 54.59 1.2K
10:31 54.59 54.59 54.59 54.59 0.1K
10:32 54.58 54.60 54.57 54.60 6.4K
10:35 54.64 54.66 54.64 54.66 3.9K
10:42 54.66 54.66 54.66 54.66 0.2K
10:43 54.69 54.69 54.69 54.69 1.6K
10:46 54.66 54.66 54.66 54.66 0.1K
10:47 54.65 54.65 54.65 54.65 0.5K
10:49 54.65 54.65 54.64 54.64 1.8K
10:50 54.61 54.61 54.61 54.61 0.1K
10:51 54.57 54.57 54.57 54.57 0.4K
10:53 54.58 54.58 54.58 54.58 0.2K
10:54 54.61 54.62 54.61 54.62 0.9K
10:56 54.59 54.59 54.59 54.59 1.5K
11:02 54.55 54.55 54.55 54.55 0.2K
11:03 54.58 54.58 54.58 54.58 0.6K
11:05 54.60 54.60 54.60 54.60 0.5K
11:06 54.62 54.62 54.62 54.62 0.5K
11:07 54.60 54.60 54.60 54.60 0.1K
11:08 54.61 54.61 54.61 54.61 1.4K
11:10 54.59 54.59 54.59 54.59 0.2K
11:11 54.56 54.56 54.54 54.54 1.4K
11:14 54.56 54.56 54.56 54.56 0.6K
11:15 54.58 54.58 54.58 54.58 0.6K
11:19 54.55 54.55 54.55 54.55 0.6K
11:22 54.50 54.50 54.50 54.50 2.7K
11:28 54.58 54.58 54.58 54.58 1.3K
11:33 54.56 54.56 54.54 54.54 2.4K
11:37 54.56 54.56 54.56 54.56 4.6K
11:39 54.51 54.51 54.51 54.51 1.0K
11:43 54.49 54.49 54.49 54.49 0.2K
11:44 54.48 54.48 54.48 54.48 0.7K
11:45 54.46 54.46 54.46 54.46 2.2K
11:52 54.50 54.50 54.50 54.50 0.7K
11:54 54.56 54.56 54.56 54.56 0.1K
11:55 54.57 54.57 54.57 54.57 1.4K
12:05 54.59 54.59 54.59 54.59 0.4K
12:10 54.67 54.67 54.65 54.65 0.8K
12:12 54.71 54.71 54.71 54.71 0.2K
12:13 54.69 54.70 54.69 54.70 3.0K
12:18 54.78 54.78 54.78 54.78 0.1K
12:20 54.79 54.79 54.75 54.75 2.5K
12:24 54.71 54.73 54.71 54.73 2.4K
12:25 54.72 54.72 54.72 54.72 0.6K
12:29 54.67 54.67 54.67 54.67 0.4K
12:33 54.61 54.61 54.61 54.61 1.1K
12:34 54.61 54.61 54.61 54.61 0.2K
12:35 54.63 54.63 54.63 54.63 6.3K
12:42 54.66 54.66 54.66 54.66 1.7K
12:44 54.67 54.67 54.66 54.66 0.4K
12:47 54.65 54.65 54.65 54.65 0.6K
12:52 54.59 54.59 54.59 54.59 1.6K
12:55 54.60 54.60 54.60 54.60 0.5K
12:56 54.62 54.62 54.62 54.62 0.6K
12:58 54.61 54.61 54.61 54.61 1.3K
13:03 54.57 54.57 54.57 54.57 0.7K
13:04 54.60 54.60 54.60 54.60 0.6K
13:08 54.62 54.63 54.62 54.63 0.9K
13:11 54.60 54.60 54.60 54.60 3.2K
13:16 54.63 54.63 54.63 54.63 0.2K
13:18 54.67 54.67 54.67 54.67 7.2K
13:22 54.69 54.69 54.66 54.66 0.7K
13:23 54.66 54.67 54.66 54.67 11.7K
13:28 54.70 54.70 54.70 54.70 0.2K
13:29 54.68 54.69 54.68 54.69 1.0K
13:30 54.70 54.70 54.70 54.70 0.4K
13:31 54.72 54.72 54.72 54.72 0.2K
13:32 54.72 54.72 54.72 54.72 0.8K
13:33 54.71 54.71 54.71 54.71 0.5K
13:34 54.70 54.70 54.68 54.68 1.3K
13:35 54.68 54.68 54.68 54.68 0.8K
13:39 54.67 54.67 54.67 54.67 0.3K
13:41 54.67 54.67 54.67 54.67 0.9K
13:46 54.70 54.70 54.70 54.70 0.2K
13:50 54.66 54.66 54.66 54.66 0.7K
13:51 54.69 54.69 54.68 54.68 1.5K
13:56 54.69 54.70 54.69 54.70 3.1K
14:06 54.68 54.68 54.68 54.68 1.1K
14:07 54.69 54.69 54.68 54.68 5.7K
14:16 54.68 54.68 54.68 54.68 0.6K
14:20 54.70 54.70 54.70 54.70 0.9K
14:22 54.66 54.66 54.66 54.66 0.3K
14:25 54.64 54.64 54.64 54.64 0.3K
14:29 54.62 54.62 54.62 54.62 0.8K
14:30 54.62 54.65 54.62 54.65 1.3K
14:32 54.66 54.66 54.66 54.66 1.2K
14:34 54.65 54.65 54.64 54.64 1.9K
14:36 54.63 54.63 54.63 54.63 0.4K
14:40 54.67 54.67 54.67 54.67 0.2K
14:41 54.66 54.66 54.66 54.66 0.2K
14:42 54.65 54.67 54.65 54.67 0.7K
14:43 54.67 54.67 54.67 54.67 1.2K
14:47 54.69 54.69 54.69 54.69 2.5K
14:48 54.70 54.70 54.70 54.70 0.1K
14:49 54.71 54.71 54.71 54.71 0.6K
14:52 54.67 54.68 54.67 54.68 1.2K
14:54 54.67 54.67 54.67 54.67 0.3K
14:55 54.65 54.65 54.65 54.65 0.5K
14:57 54.64 54.64 54.64 54.64 0.1K
14:58 54.65 54.65 54.65 54.65 0.1K
15:00 54.64 54.64 54.64 54.64 2.9K
15:02 54.65 54.65 54.65 54.65 2.4K
15:05 54.62 54.63 54.62 54.62 5.3K
15:06 54.61 54.61 54.61 54.61 0.7K
15:07 54.62 54.62 54.62 54.62 0.3K
15:08 54.61 54.61 54.61 54.61 0.4K
15:09 54.64 54.64 54.63 54.63 1.8K
15:11 54.66 54.66 54.65 54.65 1.1K
15:13 54.67 54.67 54.67 54.67 0.3K
15:16 54.69 54.69 54.69 54.69 5.6K
15:17 54.68 54.69 54.68 54.69 0.7K
15:18 54.69 54.70 54.69 54.70 2.0K
15:19 54.70 54.70 54.70 54.70 1.8K
15:20 54.73 54.73 54.73 54.73 0.9K
15:21 54.74 54.74 54.74 54.74 0.9K
15:24 54.73 54.73 54.73 54.73 1.3K
15:25 54.72 54.72 54.72 54.72 0.5K
15:28 54.71 54.72 54.71 54.72 11.4K
15:29 54.70 54.70 54.70 54.70 0.2K
15:31 54.68 54.68 54.67 54.67 3.5K
15:33 54.66 54.66 54.66 54.66 0.6K
15:36 54.62 54.62 54.62 54.62 2.1K
15:40 54.63 54.63 54.63 54.63 0.6K
15:41 54.65 54.65 54.65 54.65 1.2K
15:47 54.54 54.54 54.54 54.54 0.8K
15:50 54.51 54.51 54.51 54.51 2.9K
15:52 54.55 54.55 54.54 54.54 1.4K
15:53 54.58 54.58 54.58 54.58 1.5K
15:54 54.58 54.58 54.58 54.58 2.1K
15:55 54.60 54.60 54.60 54.60 0.6K
15:56 54.60 54.60 54.58 54.58 1.1K
15:57 54.58 54.61 54.58 54.61 3.6K
15:58 54.56 54.56 54.56 54.56 0.2K
15:59 54.58 54.58 54.58 54.58 3.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available