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
09:31 59.12 59.12 59.12 59.12 7.5K
09:32 59.23 59.23 59.23 59.23 0.3K
09:33 59.14 59.14 59.11 59.11 2.4K
09:34 59.14 59.14 59.09 59.09 6.2K
09:38 59.06 59.06 59.06 59.06 4.5K
09:43 59.04 59.04 59.04 59.04 0.1K
09:44 59.03 59.03 59.03 59.03 0.6K
09:47 59.02 59.06 59.02 59.06 2.8K
09:48 59.05 59.09 59.05 59.09 12.1K
09:51 59.11 59.11 59.11 59.11 0.4K
09:52 59.09 59.10 59.09 59.10 9.3K
09:57 59.02 59.02 59.02 59.02 2.3K
09:58 59.05 59.05 59.05 59.05 0.6K
10:00 59.19 59.25 59.19 59.20 10.4K
10:01 59.20 59.21 59.20 59.21 6.6K
10:03 59.14 59.14 59.12 59.12 13.0K
10:06 59.12 59.12 59.03 59.03 2.0K
10:07 59.02 59.02 59.02 59.02 0.6K
10:08 59.03 59.03 59.03 59.03 4.1K
10:10 59.05 59.05 59.03 59.03 0.5K
10:11 59.08 59.10 59.08 59.09 11.1K
10:12 59.12 59.12 59.12 59.12 1.4K
10:13 59.10 59.10 59.03 59.03 4.7K
10:14 59.03 59.05 59.03 59.03 5.7K
10:15 59.06 59.06 59.03 59.03 10.1K
10:16 59.05 59.05 59.01 59.01 3.7K
10:17 58.98 58.98 58.98 58.98 3.5K
10:22 58.90 58.90 58.90 58.90 4.4K
10:25 58.91 58.91 58.91 58.91 4.3K
10:29 58.82 58.82 58.82 58.82 1.6K
10:30 58.80 58.81 58.80 58.81 2.5K
10:31 58.78 58.78 58.78 58.78 6.4K
10:35 58.70 58.70 58.70 58.70 6.6K
10:40 58.72 58.72 58.71 58.71 2.1K
10:41 58.69 58.69 58.69 58.69 4.0K
10:42 58.68 58.68 58.68 58.68 7.5K
10:45 58.75 58.75 58.75 58.75 3.0K
10:46 58.74 58.77 58.72 58.77 4.4K
10:47 58.76 58.76 58.76 58.76 0.9K
10:49 58.73 58.73 58.73 58.73 1.3K
10:55 58.74 58.74 58.74 58.74 0.9K
10:56 58.72 58.72 58.72 58.72 1.2K
10:58 58.72 58.75 58.72 58.75 0.4K
10:59 58.78 58.78 58.77 58.77 2.5K
11:00 58.78 58.78 58.78 58.78 0.1K
11:01 58.82 58.82 58.82 58.82 0.5K
11:02 58.81 58.82 58.81 58.82 2.8K
11:03 58.83 58.83 58.83 58.83 0.2K
11:05 58.81 58.81 58.81 58.81 1.0K
11:06 58.80 58.80 58.80 58.80 2.1K
11:07 58.77 58.77 58.77 58.77 1.1K
11:11 58.78 58.79 58.78 58.78 7.0K
11:12 58.80 58.80 58.80 58.80 0.7K
11:13 58.81 58.81 58.81 58.81 1.4K
11:14 58.81 58.81 58.81 58.81 4.1K
11:18 58.80 58.82 58.80 58.82 3.5K
11:20 58.82 58.82 58.82 58.82 3.8K
11:24 58.86 58.86 58.86 58.86 0.7K
11:25 58.89 58.89 58.89 58.89 4.7K
11:26 58.93 58.93 58.93 58.93 0.1K
11:27 58.91 58.91 58.90 58.90 1.2K
11:29 58.91 58.91 58.91 58.91 0.2K
11:30 58.90 58.90 58.90 58.90 5.0K
11:36 58.88 58.88 58.87 58.87 3.1K
11:37 58.87 58.87 58.87 58.87 3.0K
11:38 58.86 58.86 58.86 58.86 0.8K
11:40 58.83 58.83 58.83 58.83 1.5K
11:41 58.82 58.82 58.79 58.79 1.0K
11:43 58.79 58.79 58.79 58.79 1.5K
11:44 58.75 58.75 58.74 58.74 3.0K
11:46 58.72 58.76 58.72 58.76 0.6K
11:47 58.77 58.77 58.77 58.77 1.2K
11:49 58.73 58.73 58.71 58.72 3.3K
11:51 58.71 58.71 58.71 58.70 2.3K
11:54 58.72 58.72 58.72 58.72 4.3K
12:04 58.69 58.69 58.69 58.69 0.7K
12:05 58.67 58.67 58.67 58.67 0.4K
12:06 58.68 58.68 58.68 58.68 0.1K
12:07 58.66 58.66 58.66 58.66 1.9K
12:08 58.68 58.68 58.68 58.68 0.6K
12:10 58.74 58.74 58.74 58.74 0.6K
12:11 58.73 58.73 58.73 58.73 0.5K
12:12 58.74 58.74 58.74 58.74 1.5K
12:14 58.69 58.69 58.69 58.69 0.2K
12:15 58.70 58.70 58.70 58.70 0.1K
12:16 58.70 58.70 58.70 58.69 0.5K
12:19 58.66 58.66 58.66 58.66 0.2K
12:20 58.66 58.66 58.66 58.66 0.6K
12:22 58.65 58.65 58.62 58.62 1.0K
12:24 58.66 58.66 58.66 58.66 0.3K
12:25 58.69 58.69 58.69 58.69 0.7K
12:29 58.71 58.71 58.70 58.70 0.6K
12:31 58.71 58.73 58.71 58.73 2.8K
12:34 58.73 58.73 58.73 58.73 0.6K
12:35 58.72 58.72 58.72 58.72 1.1K
12:38 58.72 58.72 58.72 58.72 0.1K
12:39 58.69 58.69 58.69 58.69 0.5K
12:41 58.70 58.70 58.70 58.70 0.5K
12:42 58.70 58.70 58.70 58.70 0.4K
12:45 58.66 58.66 58.66 58.66 1.9K
12:50 58.68 58.68 58.68 58.68 0.3K
12:51 58.66 58.66 58.66 58.66 0.7K
12:55 58.64 58.64 58.64 58.64 2.7K
12:56 58.62 58.62 58.62 58.62 2.4K
12:58 58.62 58.62 58.62 58.62 0.1K
13:00 58.60 58.61 58.57 58.61 12.3K
13:01 58.61 58.61 58.61 58.61 3.2K
13:02 58.65 58.65 58.65 58.65 0.1K
13:03 58.64 58.64 58.64 58.64 0.3K
13:04 58.66 58.66 58.66 58.66 0.3K
13:05 58.61 58.61 58.61 58.61 1.9K
13:09 58.61 58.62 58.61 58.62 5.0K
13:10 58.61 58.61 58.61 58.61 0.3K
13:11 58.62 58.62 58.62 58.62 4.2K
13:15 58.59 58.59 58.59 58.59 1.3K
13:16 58.60 58.61 58.60 58.61 1.1K
13:17 58.61 58.61 58.61 58.61 1.4K
13:18 58.59 58.59 58.59 58.59 1.0K
13:20 58.59 58.59 58.59 58.59 7.0K
13:32 58.66 58.66 58.66 58.66 0.4K
13:33 58.67 58.68 58.67 58.68 0.8K
13:34 58.68 58.68 58.67 58.67 0.6K
13:35 58.67 58.67 58.67 58.67 1.2K
13:38 58.70 58.70 58.70 58.70 0.1K
13:39 58.72 58.72 58.72 58.72 0.9K
13:41 58.71 58.71 58.71 58.71 0.3K
13:43 58.74 58.74 58.74 58.74 1.3K
13:47 58.72 58.72 58.71 58.71 1.4K
13:49 58.71 58.71 58.71 58.71 0.3K
13:50 58.72 58.72 58.72 58.72 0.4K
13:53 58.69 58.70 58.69 58.70 1.0K
13:54 58.71 58.72 58.71 58.72 1.2K
13:55 58.71 58.71 58.71 58.71 1.7K
13:58 58.72 58.72 58.72 58.72 1.8K
14:02 58.74 58.76 58.74 58.76 0.5K
14:03 58.78 58.79 58.78 58.79 5.2K
14:04 58.77 58.77 58.77 58.77 1.5K
14:05 58.76 58.76 58.76 58.76 1.5K
14:06 58.77 58.77 58.77 58.77 0.2K
14:08 58.74 58.74 58.74 58.74 1.2K
14:10 58.76 58.77 58.76 58.77 1.8K
14:12 58.78 58.80 58.78 58.79 4.4K
14:13 58.78 58.79 58.78 58.79 3.5K
14:14 58.75 58.75 58.75 58.75 1.4K
14:17 58.78 58.78 58.78 58.78 1.1K
14:18 58.79 58.79 58.79 58.79 0.3K
14:19 58.77 58.77 58.76 58.76 3.0K
14:21 58.79 58.81 58.79 58.80 7.2K
14:22 58.80 58.82 58.80 58.82 2.3K
14:24 58.82 58.82 58.82 58.82 1.9K
14:25 58.80 58.81 58.80 58.81 0.7K
14:26 58.81 58.81 58.81 58.81 2.4K
14:27 58.80 58.80 58.80 58.80 0.3K
14:28 58.82 58.82 58.82 58.82 0.7K
14:30 58.83 58.83 58.83 58.82 0.5K
14:31 58.81 58.81 58.81 58.81 0.1K
14:32 58.81 58.81 58.80 58.80 2.0K
14:34 58.81 58.82 58.81 58.82 1.1K
14:35 58.79 58.79 58.79 58.79 0.7K
14:36 58.78 58.78 58.78 58.78 0.4K
14:37 58.78 58.78 58.78 58.78 1.3K
14:38 58.79 58.79 58.79 58.79 0.2K
14:39 58.80 58.80 58.80 58.80 2.1K
14:41 58.82 58.84 58.82 58.84 6.5K
14:42 58.82 58.82 58.81 58.81 2.5K
14:46 58.80 58.80 58.80 58.80 2.0K
14:47 58.82 58.82 58.82 58.82 1.0K
14:48 58.81 58.81 58.81 58.81 1.1K
14:49 58.79 58.80 58.79 58.80 4.4K
14:50 58.78 58.78 58.78 58.78 0.3K
14:51 58.78 58.79 58.78 58.79 3.0K
14:52 58.79 58.79 58.77 58.77 3.5K
14:54 58.77 58.77 58.76 58.76 0.6K
14:55 58.76 58.76 58.76 58.76 1.5K
14:58 58.78 58.78 58.78 58.77 4.6K
15:00 58.78 58.78 58.78 58.78 3.2K
15:02 58.77 58.77 58.77 58.77 0.8K
15:03 58.78 58.79 58.78 58.79 2.8K
15:05 58.75 58.77 58.75 58.77 1.6K
15:06 58.75 58.76 58.75 58.75 1.8K
15:07 58.76 58.76 58.73 58.73 3.7K
15:08 58.72 58.72 58.72 58.72 3.1K
15:09 58.70 58.70 58.70 58.70 0.2K
15:10 58.68 58.68 58.68 58.68 3.7K
15:11 58.68 58.68 58.68 58.67 1.6K
15:13 58.66 58.66 58.66 58.66 2.4K
15:14 58.63 58.63 58.63 58.63 0.6K
15:15 58.64 58.64 58.64 58.64 1.1K
15:16 58.64 58.64 58.64 58.64 2.1K
15:17 58.66 58.66 58.66 58.66 0.5K
15:18 58.66 58.66 58.65 58.65 4.0K
15:19 58.66 58.66 58.65 58.66 1.2K
15:20 58.66 58.68 58.66 58.68 15.5K
15:22 58.67 58.67 58.67 58.67 0.8K
15:23 58.66 58.66 58.65 58.65 1.1K
15:24 58.66 58.67 58.66 58.66 16.2K
15:25 58.67 58.67 58.67 58.67 3.3K
15:26 58.66 58.66 58.66 58.66 2.1K
15:27 58.65 58.66 58.65 58.66 0.5K
15:28 58.67 58.67 58.66 58.66 0.5K
15:29 58.66 58.66 58.66 58.66 0.4K
15:31 58.64 58.64 58.63 58.64 4.3K
15:33 58.63 58.63 58.61 58.62 6.8K
15:34 58.61 58.61 58.61 58.61 0.3K
15:35 58.60 58.60 58.59 58.59 4.2K
15:37 58.63 58.63 58.62 58.62 9.2K
15:38 58.61 58.61 58.61 58.61 0.1K
15:39 58.61 58.61 58.61 58.61 2.7K
15:41 58.58 58.58 58.58 58.58 3.8K
15:42 58.58 58.58 58.58 58.58 3.4K
15:44 58.62 58.62 58.62 58.62 3.0K
15:47 58.68 58.69 58.68 58.69 2.0K
15:49 58.70 58.70 58.70 58.70 4.3K
15:50 58.71 58.71 58.70 58.70 5.0K
15:51 58.71 58.71 58.70 58.72 1.2K
15:52 58.70 58.70 58.70 58.69 3.2K
15:54 58.70 58.70 58.70 58.70 2.2K
15:55 58.73 58.73 58.73 58.73 3.6K
15:56 58.70 58.70 58.69 58.69 1.0K
15:57 58.69 58.69 58.69 58.69 2.6K
15:58 58.68 58.68 58.68 58.68 0.4K
15:59 58.65 58.67 58.62 58.62 3.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available