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 56.49 56.49 56.35 56.35 9.6K
09:31 56.31 56.39 56.31 56.39 0.2K
09:33 56.32 56.40 56.32 56.40 82.5K
09:38 56.35 56.35 56.35 56.35 0.3K
09:42 56.47 56.47 56.47 56.47 0.4K
09:45 56.55 56.55 56.55 56.55 1.4K
09:49 56.73 56.73 56.73 56.73 0.4K
09:50 56.74 56.74 56.74 56.74 2.9K
09:52 56.74 56.74 56.74 56.74 0.1K
09:53 56.74 56.74 56.74 56.74 1.5K
09:54 56.67 56.67 56.67 56.67 2.1K
10:00 56.71 56.71 56.71 56.71 0.4K
10:03 56.74 56.80 56.74 56.80 1.6K
10:04 56.78 56.78 56.78 56.78 0.8K
10:07 56.84 56.84 56.84 56.84 0.4K
10:10 56.86 56.86 56.86 56.86 1.0K
10:11 56.89 56.92 56.89 56.92 2.0K
10:16 56.89 56.89 56.89 56.89 2.5K
10:18 56.84 56.84 56.84 56.84 0.1K
10:19 56.86 56.86 56.86 56.86 1.2K
10:20 56.83 56.83 56.82 56.82 3.7K
10:22 56.80 56.81 56.80 56.81 1.6K
10:25 56.80 56.80 56.80 56.80 0.2K
10:28 56.79 56.79 56.79 56.79 1.1K
10:29 56.79 56.80 56.79 56.80 0.2K
10:30 56.80 56.80 56.80 56.80 2.1K
10:31 56.80 56.80 56.80 56.80 1.6K
10:35 56.81 56.83 56.81 56.83 5.0K
10:41 56.83 56.83 56.83 56.83 0.5K
10:44 56.85 56.85 56.84 56.84 5.7K
10:48 56.77 56.77 56.77 56.77 0.6K
10:51 56.76 56.76 56.76 56.76 5.0K
10:52 56.70 56.70 56.70 56.70 0.2K
10:53 56.72 56.72 56.72 56.72 0.6K
10:56 56.72 56.72 56.72 56.72 1.1K
10:57 56.68 56.68 56.68 56.68 0.5K
11:00 56.69 56.69 56.69 56.69 1.4K
11:02 56.76 56.76 56.76 56.76 3.7K
11:03 56.78 56.78 56.78 56.78 0.3K
11:05 56.77 56.77 56.77 56.77 1.5K
11:06 56.76 56.76 56.76 56.76 2.1K
11:07 56.78 56.78 56.78 56.78 5.0K
11:13 56.86 56.86 56.86 56.86 1.8K
11:14 56.86 56.86 56.86 56.86 0.6K
11:16 56.90 56.90 56.90 56.90 1.0K
11:17 56.90 56.90 56.90 56.90 1.2K
11:18 56.89 56.89 56.89 56.89 0.2K
11:20 56.89 56.89 56.89 56.89 0.9K
11:21 56.92 56.92 56.92 56.92 1.0K
11:22 56.97 56.97 56.97 56.97 1.5K
11:23 56.97 56.99 56.97 56.99 1.8K
11:24 56.96 56.96 56.96 56.96 3.2K
11:26 57.01 57.01 57.01 57.01 0.6K
11:29 57.02 57.02 57.02 57.02 3.7K
11:30 57.00 57.00 57.00 57.00 4.4K
11:35 56.97 56.97 56.97 56.97 1.1K
11:38 56.99 56.99 56.99 56.99 0.1K
11:40 56.99 56.99 56.99 56.99 4.8K
11:41 56.98 56.98 56.98 56.98 0.2K
11:44 56.99 56.99 56.99 56.99 1.8K
11:47 57.00 57.00 57.00 57.00 1.3K
11:49 56.98 56.98 56.98 56.98 3.0K
11:50 56.96 56.96 56.96 56.96 0.7K
11:51 56.98 56.98 56.98 56.98 2.1K
11:56 56.90 56.90 56.88 56.88 3.0K
11:59 56.92 56.93 56.92 56.93 0.8K
12:00 56.96 56.96 56.96 56.96 0.4K
12:01 56.96 56.97 56.96 56.97 5.4K
12:03 57.01 57.01 57.01 57.01 0.5K
12:04 57.02 57.02 57.02 57.02 2.9K
12:07 57.06 57.06 57.06 57.06 0.1K
12:09 57.05 57.05 57.05 57.05 2.8K
12:12 57.11 57.11 57.11 57.11 2.7K
12:13 57.10 57.10 57.10 57.10 2.2K
12:15 57.06 57.06 57.06 57.06 0.8K
12:21 57.07 57.07 57.07 57.07 1.6K
12:26 57.02 57.02 57.02 57.02 3.3K
12:30 57.05 57.06 57.05 57.06 1.0K
12:31 57.07 57.07 57.07 57.07 0.6K
12:32 57.07 57.07 57.07 57.07 0.3K
12:34 57.11 57.11 57.10 57.10 1.5K
12:35 57.10 57.10 57.10 57.10 0.1K
12:36 57.10 57.10 57.10 57.10 4.3K
12:40 57.12 57.12 57.12 57.12 1.7K
12:42 57.11 57.11 57.11 57.11 0.6K
12:43 57.12 57.12 57.12 57.12 2.5K
12:59 57.15 57.15 57.15 57.15 1.1K
13:00 57.14 57.14 57.14 57.14 0.5K
13:03 57.21 57.21 57.21 57.21 1.2K
13:04 57.21 57.21 57.21 57.21 3.0K
13:12 57.08 57.09 57.08 57.09 4.5K
13:13 57.08 57.08 57.06 57.06 2.9K
13:20 57.09 57.10 57.09 57.10 5.0K
13:21 57.12 57.12 57.12 57.12 0.1K
13:23 57.12 57.12 57.12 57.12 1.7K
13:24 57.10 57.10 57.10 57.10 0.6K
13:25 57.08 57.08 57.08 57.08 2.4K
13:27 57.12 57.12 57.12 57.12 1.2K
13:30 57.12 57.12 57.08 57.08 1.8K
13:36 57.06 57.06 57.06 57.06 2.6K
13:40 57.09 57.09 57.09 57.09 2.0K
13:44 57.11 57.11 57.11 57.11 0.6K
13:47 57.10 57.10 57.10 57.10 0.2K
13:48 57.11 57.11 57.11 57.11 11.6K
13:50 57.09 57.12 57.09 57.12 2.5K
13:53 57.09 57.09 57.09 57.09 0.4K
13:57 57.12 57.12 57.12 57.12 2.2K
14:00 57.09 57.09 57.09 57.09 0.5K
14:01 57.08 57.08 57.08 57.08 1.7K
14:04 57.15 57.15 57.15 57.15 0.6K
14:08 57.17 57.17 57.16 57.16 2.5K
14:09 57.14 57.14 57.14 57.14 1.3K
14:13 57.17 57.17 57.17 57.17 1.1K
14:16 57.18 57.20 57.18 57.18 1.6K
14:18 57.18 57.18 57.18 57.18 3.4K
14:28 57.23 57.23 57.23 57.23 0.5K
14:30 57.23 57.23 57.23 57.23 1.8K
14:31 57.22 57.22 57.22 57.22 0.2K
14:32 57.22 57.22 57.22 57.22 0.3K
14:33 57.23 57.23 57.23 57.23 0.3K
14:34 57.23 57.23 57.23 57.23 1.7K
14:35 57.25 57.25 57.25 57.25 0.7K
14:36 57.25 57.25 57.25 57.25 0.7K
14:37 57.29 57.29 57.20 57.20 5.0K
14:38 57.19 57.21 57.19 57.21 0.8K
14:45 57.21 57.23 57.21 57.23 0.5K
14:47 57.24 57.24 57.24 57.24 2.3K
14:48 57.24 57.24 57.23 57.23 0.6K
14:49 57.23 57.25 57.23 57.25 2.1K
14:52 57.26 57.26 57.26 57.26 0.5K
14:54 57.26 57.26 57.26 57.26 1.6K
14:56 57.24 57.24 57.24 57.24 0.5K
14:57 57.24 57.24 57.24 57.24 0.2K
14:58 57.24 57.24 57.23 57.23 0.9K
14:59 57.23 57.23 57.23 57.23 0.1K
15:01 57.25 57.25 57.24 57.24 1.7K
15:02 57.27 57.27 57.27 57.27 2.5K
15:03 57.27 57.27 57.27 57.27 0.1K
15:05 57.27 57.27 57.27 57.27 0.6K
15:07 57.27 57.29 57.27 57.29 2.0K
15:08 57.27 57.27 57.27 57.27 0.4K
15:10 57.31 57.31 57.31 57.31 0.5K
15:11 57.30 57.30 57.30 57.30 0.5K
15:12 57.31 57.31 57.31 57.31 0.4K
15:13 57.32 57.33 57.32 57.32 1.5K
15:14 57.33 57.33 57.31 57.31 1.9K
15:15 57.32 57.34 57.32 57.33 0.4K
15:16 57.34 57.35 57.33 57.35 2.9K
15:17 57.35 57.36 57.35 57.36 0.6K
15:18 57.37 57.39 57.37 57.39 0.7K
15:19 57.37 57.38 57.37 57.38 2.4K
15:20 57.37 57.37 57.37 57.37 7.7K
15:21 57.37 57.37 57.37 57.37 2.0K
15:22 57.36 57.36 57.35 57.35 1.1K
15:23 57.38 57.38 57.38 57.38 1.0K
15:27 57.38 57.38 57.38 57.38 0.5K
15:28 57.40 57.41 57.40 57.41 1.0K
15:29 57.42 57.42 57.42 57.42 0.7K
15:30 57.39 57.39 57.39 57.39 4.3K
15:32 57.42 57.42 57.42 57.42 1.5K
15:33 57.43 57.43 57.43 57.43 6.0K
15:34 57.46 57.46 57.46 57.46 1.4K
15:36 57.48 57.49 57.48 57.49 1.4K
15:38 57.47 57.48 57.47 57.48 1.7K
15:39 57.47 57.47 57.47 57.47 0.9K
15:40 57.48 57.52 57.48 57.52 3.1K
15:41 57.49 57.49 57.49 57.49 0.4K
15:42 57.50 57.50 57.50 57.50 1.1K
15:43 57.54 57.54 57.51 57.51 0.6K
15:44 57.50 57.51 57.50 57.51 1.4K
15:45 57.51 57.51 57.51 57.51 0.7K
15:46 57.53 57.55 57.53 57.55 2.8K
15:47 57.56 57.56 57.56 57.56 0.3K
15:48 57.55 57.55 57.55 57.55 0.1K
15:49 57.57 57.57 57.55 57.55 5.7K
15:54 57.55 57.55 57.55 57.55 1.4K
15:55 57.53 57.56 57.53 57.55 5.8K
15:56 57.54 57.54 57.52 57.52 6.1K
15:57 57.51 57.51 57.51 57.51 0.2K
15:58 57.52 57.54 57.52 57.54 4.8K
15:59 57.52 57.52 57.48 57.48 3.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available