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 59.23 59.23 59.23 59.23 10.3K
09:31 59.02 59.02 59.00 59.00 9.1K
09:32 58.94 59.03 58.94 59.03 2.5K
09:35 59.04 59.04 59.04 59.04 0.4K
09:36 59.02 59.02 59.02 59.02 0.9K
09:38 58.96 58.96 58.96 58.96 0.6K
09:40 58.89 58.89 58.89 58.89 0.7K
09:44 58.92 58.92 58.92 58.92 0.2K
09:47 58.76 58.76 58.76 58.76 1.2K
09:52 58.86 58.86 58.86 58.86 1.1K
09:53 58.89 58.89 58.89 58.89 0.5K
09:55 58.84 58.84 58.84 58.84 0.9K
09:57 58.86 58.86 58.85 58.85 1.0K
09:59 58.83 58.83 58.82 58.82 0.8K
10:01 58.88 58.89 58.88 58.89 2.2K
10:02 58.91 58.91 58.91 58.91 5.0K
10:05 58.80 58.80 58.80 58.80 0.6K
10:06 58.79 58.79 58.79 58.79 0.8K
10:09 58.75 58.75 58.75 58.75 0.5K
10:10 58.73 58.74 58.73 58.74 0.9K
10:11 58.79 58.79 58.79 58.79 1.3K
10:12 58.83 58.83 58.83 58.83 0.2K
10:13 58.77 58.77 58.76 58.76 0.5K
10:14 58.76 58.76 58.76 58.76 0.9K
10:16 58.69 58.69 58.69 58.69 0.6K
10:17 58.69 58.69 58.69 58.69 1.0K
10:18 58.68 58.68 58.64 58.64 0.5K
10:19 58.67 58.67 58.67 58.67 0.6K
10:20 58.67 58.67 58.67 58.67 0.5K
10:21 58.65 58.65 58.62 58.62 3.1K
10:22 58.64 58.66 58.64 58.66 1.0K
10:23 58.63 58.63 58.63 58.63 0.5K
10:28 58.64 58.64 58.64 58.64 0.2K
10:29 58.63 58.63 58.63 58.63 0.4K
10:31 58.65 58.65 58.65 58.65 3.1K
10:32 58.61 58.62 58.60 58.61 4.7K
10:35 58.59 58.59 58.58 58.58 0.3K
10:36 58.57 58.59 58.57 58.59 0.6K
10:37 58.57 58.57 58.57 58.57 1.4K
10:38 58.57 58.57 58.55 58.55 1.1K
10:39 58.56 58.56 58.56 58.56 0.5K
10:40 58.55 58.57 58.55 58.57 4.1K
10:41 58.60 58.60 58.60 58.60 1.2K
10:42 58.61 58.61 58.61 58.61 0.3K
10:43 58.59 58.59 58.56 58.56 0.7K
10:45 58.55 58.55 58.55 58.55 0.6K
10:46 58.54 58.54 58.54 58.54 1.0K
10:49 58.54 58.54 58.52 58.52 0.8K
10:51 58.49 58.49 58.49 58.49 1.8K
10:52 58.52 58.52 58.52 58.52 2.1K
10:53 58.52 58.52 58.52 58.52 0.4K
10:54 58.50 58.50 58.50 58.50 0.6K
10:55 58.49 58.49 58.47 58.47 1.6K
10:56 58.50 58.50 58.50 58.50 0.6K
10:57 58.53 58.57 58.53 58.57 4.3K
11:01 58.60 58.60 58.60 58.60 0.9K
11:06 58.58 58.58 58.58 58.58 2.1K
11:12 58.54 58.54 58.54 58.54 2.0K
11:15 58.59 58.59 58.59 58.59 0.3K
11:16 58.58 58.62 58.58 58.62 3.6K
11:19 58.59 58.59 58.59 58.59 0.4K
11:23 58.52 58.52 58.52 58.52 0.1K
11:25 58.52 58.53 58.52 58.53 1.2K
11:27 58.53 58.53 58.53 58.53 1.2K
11:30 58.54 58.55 58.53 58.53 2.7K
11:31 58.53 58.54 58.53 58.54 2.1K
11:32 58.55 58.55 58.55 58.55 1.0K
11:33 58.54 58.54 58.54 58.54 1.0K
11:35 58.59 58.59 58.59 58.59 2.3K
11:36 58.61 58.61 58.61 58.61 1.8K
11:37 58.61 58.61 58.61 58.61 0.3K
11:40 58.62 58.62 58.62 58.62 0.2K
11:43 58.64 58.65 58.64 58.65 5.2K
11:44 58.66 58.66 58.66 58.66 17.5K
11:46 58.64 58.66 58.64 58.66 1.1K
11:47 58.69 58.69 58.69 58.69 0.1K
11:51 58.64 58.64 58.64 58.64 1.6K
11:52 58.63 58.63 58.63 58.63 0.1K
11:53 58.63 58.63 58.63 58.63 0.5K
11:54 58.65 58.65 58.65 58.65 0.2K
11:55 58.67 58.67 58.67 58.67 2.3K
11:58 58.69 58.69 58.69 58.69 0.1K
12:00 58.70 58.71 58.70 58.71 3.8K
12:02 58.69 58.69 58.69 58.69 0.3K
12:04 58.67 58.67 58.67 58.67 0.4K
12:05 58.68 58.68 58.68 58.68 0.6K
12:06 58.69 58.69 58.69 58.69 2.4K
12:08 58.70 58.70 58.70 58.70 0.5K
12:09 58.69 58.69 58.67 58.67 0.3K
12:11 58.71 58.71 58.69 58.69 2.0K
12:12 58.68 58.68 58.68 58.68 0.1K
12:14 58.68 58.68 58.67 58.68 0.8K
12:15 58.70 58.70 58.68 58.68 1.1K
12:17 58.68 58.68 58.67 58.67 0.7K
12:18 58.66 58.66 58.66 58.66 9.7K
12:21 58.65 58.65 58.65 58.65 0.7K
12:22 58.66 58.68 58.66 58.68 4.2K
12:23 58.66 58.66 58.66 58.66 20.8K
12:24 58.68 58.68 58.66 58.66 0.8K
12:25 58.66 58.66 58.66 58.66 1.2K
12:28 58.68 58.69 58.68 58.69 0.9K
12:29 58.69 58.69 58.68 58.68 2.4K
12:30 58.67 58.67 58.67 58.67 0.7K
12:32 58.62 58.63 58.62 58.63 0.5K
12:33 58.64 58.65 58.64 58.65 0.7K
12:35 58.66 58.66 58.66 58.66 1.4K
12:37 58.68 58.68 58.68 58.68 1.6K
12:40 58.68 58.68 58.68 58.68 1.5K
12:44 58.69 58.71 58.69 58.71 0.3K
12:48 58.73 58.73 58.66 58.69 2.8K
12:49 58.69 58.69 58.69 58.69 7.3K
12:50 58.70 58.70 58.70 58.70 0.6K
12:52 58.73 58.73 58.73 58.73 1.3K
12:53 58.72 58.73 58.72 58.73 0.6K
12:55 58.71 58.71 58.69 58.69 0.6K
12:56 58.69 58.69 58.69 58.69 0.9K
12:58 58.67 58.67 58.67 58.67 0.3K
12:59 58.67 58.67 58.67 58.67 0.6K
13:02 58.59 58.59 58.59 58.59 0.5K
13:03 58.61 58.62 58.61 58.62 2.5K
13:06 58.63 58.63 58.63 58.63 0.2K
13:07 58.62 58.62 58.61 58.61 1.0K
13:08 58.62 58.62 58.62 58.62 0.3K
13:09 58.62 58.62 58.62 58.62 0.8K
13:13 58.62 58.62 58.62 58.62 0.3K
13:15 58.64 58.64 58.64 58.64 1.5K
13:16 58.62 58.62 58.62 58.62 0.5K
13:17 58.61 58.61 58.61 58.61 0.2K
13:18 58.61 58.61 58.61 58.61 0.8K
13:19 58.60 58.60 58.59 58.59 0.7K
13:20 58.59 58.59 58.59 58.59 1.1K
13:21 58.60 58.61 58.60 58.61 0.5K
13:23 58.59 58.59 58.59 58.59 2.0K
13:25 58.58 58.58 58.55 58.56 2.2K
13:28 58.54 58.54 58.54 58.54 0.5K
13:29 58.52 58.54 58.52 58.54 0.5K
13:30 58.52 58.53 58.52 58.53 10.0K
13:31 58.55 58.55 58.54 58.54 0.5K
13:32 58.55 58.55 58.55 58.55 0.2K
13:33 58.55 58.55 58.55 58.55 0.8K
13:34 58.55 58.55 58.55 58.55 0.3K
13:35 58.56 58.58 58.56 58.58 2.0K
13:40 58.61 58.61 58.61 58.61 0.8K
13:43 58.63 58.63 58.63 58.63 0.6K
13:44 58.63 58.63 58.63 58.63 0.3K
13:45 58.64 58.64 58.64 58.64 1.4K
13:46 58.65 58.65 58.65 58.65 1.2K
13:47 58.65 58.65 58.64 58.64 0.9K
13:51 58.65 58.65 58.65 58.65 0.4K
13:55 58.63 58.63 58.63 58.63 0.9K
13:57 58.64 58.64 58.64 58.64 0.7K
14:00 58.67 58.69 58.67 58.69 1.2K
14:02 58.67 58.67 58.67 58.67 0.6K
14:03 58.68 58.68 58.68 58.68 0.7K
14:04 58.69 58.69 58.69 58.69 0.5K
14:05 58.68 58.68 58.68 58.68 0.5K
14:07 58.67 58.67 58.67 58.67 2.2K
14:08 58.66 58.66 58.66 58.66 0.3K
14:09 58.66 58.66 58.66 58.66 0.9K
14:10 58.65 58.67 58.65 58.67 2.7K
14:11 58.66 58.66 58.66 58.66 0.3K
14:13 58.68 58.68 58.68 58.68 0.2K
14:14 58.68 58.68 58.68 58.68 0.2K
14:15 58.68 58.68 58.68 58.68 1.2K
14:16 58.65 58.65 58.65 58.65 0.2K
14:18 58.64 58.64 58.64 58.64 0.2K
14:19 58.66 58.66 58.66 58.66 0.1K
14:20 58.67 58.67 58.67 58.67 1.3K
14:21 58.67 58.67 58.67 58.67 0.5K
14:22 58.67 58.67 58.67 58.67 0.7K
14:23 58.69 58.69 58.69 58.69 0.2K
14:24 58.68 58.68 58.68 58.68 1.1K
14:25 58.67 58.68 58.67 58.67 1.4K
14:26 58.66 58.68 58.66 58.68 0.2K
14:28 58.69 58.69 58.69 58.69 0.3K
14:29 58.72 58.72 58.72 58.72 1.5K
14:31 58.69 58.71 58.69 58.71 1.9K
14:32 58.73 58.73 58.72 58.72 0.5K
14:33 58.73 58.73 58.73 58.73 0.1K
14:34 58.73 58.73 58.73 58.73 0.1K
14:35 58.74 58.74 58.74 58.74 2.1K
14:36 58.74 58.75 58.74 58.75 0.5K
14:37 58.74 58.74 58.74 58.74 0.7K
14:45 58.72 58.72 58.72 58.72 1.2K
14:46 58.75 58.75 58.75 58.75 0.7K
14:48 58.75 58.75 58.75 58.75 3.0K
14:49 58.73 58.73 58.73 58.73 1.7K
14:50 58.75 58.75 58.75 58.75 1.3K
14:51 58.75 58.75 58.75 58.75 0.6K
14:55 58.75 58.75 58.75 58.75 0.6K
14:57 58.77 58.78 58.77 58.78 0.3K
14:58 58.75 58.75 58.75 58.75 0.2K
14:59 58.79 58.79 58.79 58.79 0.3K
15:00 58.77 58.79 58.77 58.78 2.7K
15:02 58.80 58.80 58.80 58.80 3.2K
15:03 58.78 58.78 58.77 58.77 1.0K
15:04 58.78 58.79 58.78 58.79 0.5K
15:05 58.77 58.77 58.75 58.75 1.1K
15:06 58.78 58.78 58.77 58.77 0.2K
15:07 58.78 58.78 58.78 58.78 0.8K
15:09 58.81 58.81 58.81 58.81 1.9K
15:10 58.80 58.80 58.79 58.80 19.6K
15:11 58.80 58.80 58.80 58.80 0.6K
15:12 58.81 58.81 58.81 58.81 0.3K
15:13 58.82 58.82 58.82 58.82 0.3K
15:14 58.81 58.83 58.81 58.83 1.0K
15:15 58.82 58.82 58.81 58.81 1.0K
15:16 58.81 58.82 58.81 58.82 0.6K
15:17 58.81 58.81 58.80 58.80 3.7K
15:18 58.82 58.82 58.82 58.82 0.2K
15:19 58.81 58.82 58.81 58.82 1.6K
15:21 58.81 58.81 58.81 58.81 0.3K
15:22 58.81 58.81 58.81 58.81 0.3K
15:23 58.82 58.84 58.82 58.84 0.6K
15:25 58.83 58.83 58.83 58.83 0.6K
15:26 58.82 58.82 58.82 58.82 0.2K
15:28 58.83 58.83 58.83 58.83 0.5K
15:29 58.83 58.83 58.82 58.82 1.6K
15:30 58.84 58.86 58.83 58.86 16.4K
15:31 58.85 58.85 58.85 58.85 0.2K
15:32 58.85 58.85 58.85 58.85 0.2K
15:33 58.82 58.82 58.82 58.82 0.7K
15:34 58.82 58.82 58.82 58.82 0.8K
15:35 58.83 58.83 58.83 58.83 6.3K
15:36 58.82 58.84 58.82 58.84 8.1K
15:38 58.82 58.82 58.82 58.82 1.1K
15:43 58.83 58.83 58.83 58.83 1.7K
15:44 58.83 58.83 58.81 58.82 2.4K
15:45 58.82 58.82 58.82 58.82 3.1K
15:47 58.83 58.86 58.83 58.86 2.4K
15:48 58.84 58.84 58.84 58.84 0.1K
15:50 58.87 58.89 58.87 58.89 1.4K
15:51 58.87 58.92 58.87 58.92 3.7K
15:52 58.91 58.91 58.91 58.91 0.4K
15:53 58.89 58.90 58.89 58.90 2.5K
15:54 58.89 58.89 58.89 58.89 0.2K
15:55 58.90 58.96 58.90 58.94 4.0K
15:56 58.92 58.92 58.91 58.91 0.5K
15:57 58.90 58.90 58.90 58.90 0.6K
15:58 58.89 58.89 58.87 58.87 0.7K
15:59 58.86 58.88 58.83 58.83 3.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available