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 59.49 59.49 59.38 59.38 6.0K
09:31 59.29 59.29 59.29 59.29 2.9K
09:33 59.21 59.21 59.21 59.21 0.6K
09:34 59.17 59.17 59.17 59.17 0.4K
09:35 59.14 59.14 59.14 59.14 0.2K
09:36 59.11 59.11 59.11 59.11 3.7K
09:37 59.06 59.08 59.05 59.07 6.5K
09:38 59.05 59.05 59.05 59.05 0.4K
09:39 59.03 59.03 59.03 59.03 1.0K
09:41 58.97 58.97 58.97 58.97 2.3K
09:42 58.98 58.98 58.98 58.98 0.4K
09:44 58.89 58.89 58.89 58.89 3.1K
09:45 58.82 58.82 58.76 58.76 5.0K
09:46 58.75 58.75 58.74 58.75 1.2K
09:47 58.80 58.80 58.79 58.79 2.2K
09:48 58.82 58.95 58.82 58.95 10.4K
09:49 58.92 58.92 58.92 58.92 1.4K
09:50 58.83 58.83 58.83 58.83 0.1K
09:51 58.83 58.83 58.83 58.83 1.0K
09:52 58.79 58.79 58.79 58.79 4.8K
09:55 58.91 58.91 58.87 58.87 6.5K
09:56 58.86 58.86 58.86 58.86 1.7K
09:57 58.86 58.86 58.86 58.86 1.3K
09:58 58.83 58.86 58.83 58.86 1.8K
10:00 58.83 58.83 58.76 58.76 7.1K
10:01 58.74 58.74 58.74 58.74 5.9K
10:02 58.73 58.73 58.73 58.73 2.4K
10:04 58.73 58.73 58.73 58.73 2.9K
10:05 58.72 58.72 58.72 58.72 1.6K
10:06 58.74 58.74 58.71 58.71 6.3K
10:07 58.71 58.76 58.71 58.76 10.5K
10:08 58.77 58.77 58.75 58.76 13.6K
10:09 58.76 58.76 58.74 58.76 12.9K
10:10 58.80 58.80 58.80 58.80 5.8K
10:11 58.77 58.78 58.77 58.78 8.3K
10:13 58.79 58.79 58.79 58.79 5.5K
10:14 58.77 58.77 58.72 58.72 17.1K
10:15 58.73 58.73 58.73 58.73 8.4K
10:17 58.73 58.73 58.73 58.73 10.1K
10:22 58.81 58.81 58.81 58.81 4.8K
10:23 58.77 58.77 58.76 58.76 4.6K
10:24 58.77 58.77 58.76 58.76 8.9K
10:27 58.78 58.80 58.78 58.80 3.1K
10:28 58.81 58.81 58.81 58.81 4.0K
10:30 58.78 58.82 58.78 58.82 1.9K
10:31 58.82 58.82 58.82 58.82 0.2K
10:32 58.83 58.83 58.83 58.83 0.4K
10:33 58.81 58.81 58.81 58.81 2.5K
10:36 58.86 58.86 58.86 58.86 2.4K
10:38 58.94 58.94 58.94 58.94 1.1K
10:40 58.92 58.94 58.92 58.94 2.3K
10:41 58.96 58.97 58.96 58.97 3.6K
10:42 58.99 58.99 58.99 58.99 0.2K
10:43 58.99 58.99 58.99 58.99 0.2K
10:45 58.99 58.99 58.99 58.99 2.0K
10:46 59.00 59.00 59.00 59.00 1.3K
10:49 59.02 59.02 59.02 59.02 10.5K
10:57 59.09 59.11 59.09 59.11 6.0K
10:58 59.10 59.12 59.10 59.10 8.4K
10:59 59.11 59.11 59.11 59.11 0.2K
11:00 59.13 59.13 59.13 59.13 2.8K
11:03 59.21 59.21 59.21 59.21 0.4K
11:04 59.18 59.18 59.18 59.18 2.3K
11:06 59.21 59.21 59.21 59.21 1.0K
11:07 59.19 59.19 59.19 59.19 3.3K
11:10 59.20 59.20 59.20 59.20 0.2K
11:11 59.22 59.22 59.21 59.21 2.5K
11:12 59.21 59.21 59.21 59.21 0.4K
11:14 59.18 59.19 59.18 59.19 2.5K
11:16 59.17 59.17 59.17 59.17 3.5K
11:17 59.16 59.16 59.16 59.16 1.3K
11:18 59.16 59.16 59.16 59.16 1.8K
11:19 59.15 59.15 59.15 59.15 2.3K
11:20 59.14 59.15 59.14 59.15 4.6K
11:21 59.16 59.16 59.16 59.16 7.8K
11:23 59.19 59.19 59.18 59.18 2.9K
11:24 59.19 59.19 59.19 59.19 1.1K
11:26 59.19 59.19 59.19 59.18 2.1K
11:27 59.18 59.18 59.16 59.16 2.9K
11:29 59.18 59.18 59.18 59.18 5.3K
11:30 59.18 59.18 59.18 59.18 3.1K
11:31 59.18 59.18 59.18 59.18 5.8K
11:32 59.17 59.17 59.17 59.17 2.3K
11:33 59.17 59.17 59.13 59.13 2.7K
11:34 59.13 59.13 59.12 59.12 0.6K
11:35 59.14 59.14 59.14 59.14 11.7K
11:38 59.09 59.09 59.09 59.09 0.8K
11:40 59.07 59.08 59.06 59.08 1.6K
11:42 59.10 59.10 59.10 59.10 0.3K
11:44 59.06 59.06 59.06 59.06 0.8K
11:46 59.04 59.04 59.03 59.03 3.9K
11:51 59.04 59.04 59.04 59.04 2.3K
11:53 59.01 59.01 59.01 59.01 5.3K
11:59 59.02 59.02 59.02 59.02 1.2K
12:01 59.00 59.00 59.00 59.00 1.2K
12:02 59.01 59.03 59.01 59.03 6.1K
12:04 59.03 59.03 59.02 59.02 3.6K
12:05 59.01 59.01 59.01 59.01 1.6K
12:07 58.99 58.99 58.98 58.98 0.9K
12:08 58.97 58.97 58.97 58.97 1.2K
12:11 58.99 58.99 58.99 58.99 1.3K
12:12 58.98 58.98 58.98 58.98 2.5K
12:13 58.97 58.97 58.97 58.97 1.9K
12:14 58.98 58.98 58.98 58.98 0.5K
12:15 58.98 58.98 58.98 58.98 0.6K
12:16 58.95 58.95 58.95 58.95 3.1K
12:18 58.96 58.97 58.96 58.97 0.4K
12:19 58.95 58.95 58.95 58.95 0.3K
12:20 58.96 58.96 58.95 58.95 2.1K
12:24 58.97 58.97 58.97 58.97 2.4K
12:25 58.99 58.99 58.99 58.99 0.5K
12:27 59.00 59.00 58.99 58.99 10.4K
12:28 58.97 58.97 58.97 58.97 0.9K
12:31 59.03 59.03 59.03 59.02 2.6K
12:32 59.03 59.03 59.02 59.02 2.2K
12:35 59.03 59.03 59.01 59.01 3.0K
12:36 59.01 59.01 59.01 59.01 3.7K
12:37 59.00 59.00 58.99 58.99 2.5K
12:38 58.98 58.98 58.98 58.98 1.4K
12:39 59.00 59.00 59.00 59.00 2.5K
12:40 59.00 59.00 59.00 59.00 1.7K
12:41 59.00 59.00 59.00 59.00 0.7K
12:43 59.00 59.02 59.00 59.02 6.7K
12:45 58.97 58.97 58.97 58.97 3.7K
12:47 58.98 58.98 58.98 58.97 0.8K
12:48 59.00 59.00 59.00 59.00 1.5K
12:52 59.02 59.02 59.01 59.01 3.5K
12:55 59.00 59.00 59.00 59.00 1.7K
12:58 58.99 58.99 58.99 58.99 0.8K
13:00 59.00 59.00 59.00 59.00 3.6K
13:04 59.00 59.00 59.00 59.00 1.7K
13:06 58.98 58.98 58.98 58.98 3.0K
13:10 59.01 59.01 59.00 59.00 1.2K
13:12 59.02 59.02 59.02 59.02 6.5K
13:13 59.02 59.02 59.02 59.02 1.7K
13:16 59.04 59.04 59.04 59.04 3.2K
13:17 59.02 59.05 59.02 59.05 0.3K
13:19 59.06 59.07 59.06 59.07 3.2K
13:20 59.07 59.07 59.07 59.07 1.6K
13:23 59.09 59.09 59.09 59.09 0.3K
13:24 59.12 59.12 59.11 59.11 1.1K
13:27 59.07 59.07 59.06 59.06 2.0K
13:31 59.09 59.09 59.09 59.09 4.0K
13:32 59.10 59.10 59.09 59.09 0.7K
13:33 59.08 59.08 59.08 59.07 2.5K
13:35 59.04 59.04 59.04 59.04 1.8K
13:38 59.04 59.04 59.04 59.04 3.0K
13:39 59.05 59.05 59.05 59.05 0.2K
13:40 59.05 59.05 59.05 59.05 5.9K
13:41 59.04 59.04 59.04 59.04 0.6K
13:43 59.05 59.05 59.05 59.05 1.5K
13:44 59.07 59.07 59.07 59.07 4.8K
13:51 59.02 59.02 59.00 59.00 5.2K
13:53 58.98 58.99 58.98 58.98 7.4K
13:57 58.93 58.93 58.93 58.93 0.7K
13:59 58.94 58.94 58.94 58.94 0.3K
14:00 58.95 58.95 58.95 58.95 3.1K
14:01 58.96 58.96 58.95 58.95 4.0K
14:04 58.92 58.92 58.92 58.92 0.7K
14:05 58.93 58.93 58.93 58.93 5.9K
14:07 58.93 58.93 58.93 58.93 1.5K
14:10 58.96 58.96 58.96 58.96 2.7K
14:11 58.95 58.95 58.95 58.95 0.4K
14:14 58.95 58.95 58.95 58.95 1.1K
14:15 58.98 58.98 58.98 58.98 1.5K
14:16 59.02 59.02 59.02 59.02 0.1K
14:17 59.00 59.00 59.00 59.00 0.2K
14:18 59.03 59.03 59.03 59.03 0.7K
14:19 59.03 59.05 59.03 59.04 1.6K
14:20 59.04 59.05 59.04 59.05 6.2K
14:21 59.06 59.06 59.06 59.06 2.2K
14:23 59.07 59.07 59.03 59.03 8.1K
14:24 59.03 59.04 59.02 59.04 25.3K
14:27 59.10 59.10 59.10 59.10 0.2K
14:28 59.08 59.08 59.08 59.08 0.1K
14:29 59.09 59.09 59.09 59.09 1.2K
14:30 59.10 59.10 59.10 59.10 3.9K
14:32 59.15 59.15 59.15 59.15 0.2K
14:34 59.13 59.13 59.13 59.13 4.0K
14:37 59.14 59.14 59.14 59.14 1.1K
14:39 59.15 59.15 59.14 59.14 3.9K
14:44 59.15 59.15 59.15 59.15 2.4K
14:47 59.17 59.18 59.17 59.18 1.2K
14:49 59.18 59.18 59.17 59.17 1.5K
14:50 59.18 59.18 59.18 59.18 0.8K
14:51 59.18 59.18 59.18 59.18 1.1K
14:52 59.17 59.17 59.17 59.17 4.5K
14:53 59.17 59.17 59.17 59.17 2.7K
14:55 59.16 59.16 59.16 59.16 1.5K
14:56 59.18 59.18 59.18 59.18 1.4K
14:57 59.19 59.19 59.19 59.19 12.6K
14:58 59.19 59.19 59.18 59.18 2.6K
14:59 59.17 59.17 59.17 59.17 0.9K
15:00 59.13 59.15 59.13 59.14 5.6K
15:02 59.16 59.16 59.16 59.16 1.9K
15:03 59.16 59.16 59.16 59.16 2.5K
15:04 59.14 59.15 59.14 59.15 2.7K
15:06 59.14 59.14 59.14 59.15 1.8K
15:07 59.13 59.14 59.12 59.14 15.1K
15:08 59.13 59.13 59.13 59.13 0.8K
15:09 59.13 59.14 59.13 59.13 20.8K
15:10 59.13 59.13 59.13 59.13 3.1K
15:11 59.10 59.10 59.10 59.10 1.3K
15:12 59.09 59.09 59.09 59.09 6.7K
15:13 59.11 59.11 59.11 59.11 1.0K
15:15 59.12 59.12 59.12 59.12 6.0K
15:17 59.15 59.16 59.15 59.15 7.4K
15:21 59.08 59.08 59.08 59.08 1.8K
15:22 59.08 59.08 59.08 59.08 2.8K
15:23 59.05 59.05 59.05 59.05 1.8K
15:24 59.07 59.07 59.07 59.07 1.3K
15:26 59.05 59.05 59.05 59.05 4.8K
15:28 59.02 59.02 59.02 59.02 3.2K
15:29 59.04 59.04 59.04 59.04 0.3K
15:30 59.06 59.06 59.05 59.05 2.9K
15:31 59.05 59.05 59.05 59.05 2.9K
15:33 59.07 59.07 59.06 59.06 2.5K
15:34 59.04 59.04 59.03 59.03 5.7K
15:36 59.04 59.06 59.04 59.06 4.7K
15:40 59.05 59.05 59.05 59.05 2.4K
15:41 59.07 59.07 59.07 59.07 1.7K
15:42 59.08 59.08 59.08 59.08 6.0K
15:43 59.11 59.11 59.11 59.11 0.8K
15:44 59.12 59.12 59.12 59.12 1.6K
15:45 59.15 59.15 59.15 59.15 0.3K
15:46 59.15 59.15 59.15 59.15 9.9K
15:47 59.17 59.17 59.17 59.17 3.7K
15:48 59.17 59.17 59.17 59.17 4.0K
15:49 59.17 59.17 59.16 59.16 3.7K
15:50 59.18 59.18 59.18 59.18 5.8K
15:51 59.15 59.18 59.15 59.18 6.0K
15:52 59.16 59.17 59.16 59.17 3.0K
15:54 59.18 59.18 59.18 59.18 1.5K
15:55 59.19 59.23 59.19 59.22 4.2K
15:56 59.22 59.22 59.22 59.22 2.0K
15:57 59.19 59.19 59.19 59.19 5.1K
15:59 59.23 59.24 59.20 59.20 4.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available