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 58.70 58.70 58.65 58.65 6.3K
09:32 58.79 58.79 58.79 58.79 2.3K
09:33 58.82 58.84 58.82 58.84 4.0K
09:40 59.00 59.00 59.00 59.00 6.8K
09:43 58.89 58.89 58.89 58.89 3.9K
09:44 58.93 58.93 58.89 58.89 2.8K
09:46 58.90 58.90 58.90 58.90 2.5K
09:48 58.85 58.85 58.85 58.85 0.6K
09:50 58.90 58.90 58.90 58.90 1.3K
09:51 58.96 58.96 58.95 58.96 2.0K
09:52 59.02 59.02 59.02 59.02 0.3K
09:53 59.05 59.05 59.05 59.05 4.4K
09:56 59.08 59.08 59.08 59.08 0.2K
09:58 59.16 59.18 59.16 59.17 2.2K
09:59 59.16 59.17 59.16 59.17 1.7K
10:00 59.18 59.24 59.18 59.24 4.2K
10:02 59.26 59.28 59.26 59.28 1.6K
10:03 59.27 59.27 59.26 59.26 2.0K
10:05 59.24 59.24 59.22 59.22 2.6K
10:07 59.20 59.20 59.20 59.20 11.6K
10:11 59.16 59.16 59.16 59.16 0.4K
10:16 59.16 59.16 59.16 59.16 12.2K
10:27 59.22 59.22 59.22 59.22 2.9K
10:35 59.21 59.21 59.21 59.21 0.6K
10:36 59.22 59.22 59.22 59.22 2.1K
10:37 59.25 59.25 59.25 59.25 2.1K
10:38 59.28 59.28 59.27 59.27 1.3K
10:39 59.27 59.29 59.27 59.29 0.5K
10:41 59.31 59.31 59.31 59.31 2.8K
10:43 59.31 59.31 59.31 59.31 10.5K
10:47 59.40 59.40 59.40 59.40 1.4K
10:48 59.38 59.38 59.38 59.38 0.6K
10:49 59.41 59.41 59.40 59.40 3.1K
10:50 59.40 59.40 59.40 59.40 0.1K
10:51 59.38 59.38 59.38 59.38 0.8K
10:52 59.38 59.38 59.37 59.37 4.2K
10:57 59.36 59.36 59.36 59.36 1.4K
11:01 59.35 59.35 59.35 59.35 3.9K
11:02 59.34 59.34 59.34 59.34 3.9K
11:10 59.22 59.24 59.22 59.24 3.1K
11:11 59.23 59.23 59.23 59.23 1.1K
11:12 59.23 59.25 59.23 59.25 2.1K
11:14 59.23 59.24 59.23 59.24 5.5K
11:16 59.26 59.28 59.26 59.26 2.7K
11:17 59.27 59.27 59.27 59.27 2.3K
11:21 59.30 59.30 59.30 59.30 4.5K
11:26 59.37 59.37 59.37 59.37 2.0K
11:29 59.35 59.35 59.33 59.33 3.9K
11:30 59.37 59.37 59.37 59.37 0.8K
11:31 59.38 59.38 59.38 59.38 3.6K
11:36 59.36 59.36 59.36 59.36 1.0K
11:37 59.35 59.35 59.35 59.35 3.9K
11:38 59.33 59.33 59.33 59.33 0.2K
11:39 59.32 59.32 59.29 59.29 1.0K
11:40 59.30 59.30 59.30 59.30 4.0K
11:41 59.31 59.31 59.31 59.31 25.4K
11:43 59.27 59.27 59.25 59.25 6.2K
11:45 59.26 59.26 59.26 59.26 0.2K
11:46 59.29 59.29 59.29 59.29 0.4K
11:47 59.25 59.25 59.25 59.25 8.0K
11:49 59.26 59.26 59.24 59.24 10.1K
11:53 59.30 59.30 59.30 59.30 4.1K
11:57 59.32 59.32 59.32 59.32 0.6K
11:58 59.32 59.32 59.32 59.32 1.1K
12:00 59.33 59.33 59.33 59.33 1.1K
12:01 59.31 59.31 59.31 59.31 2.8K
12:03 59.32 59.32 59.32 59.32 3.8K
12:05 59.33 59.34 59.33 59.34 3.0K
12:08 59.28 59.28 59.28 59.28 1.1K
12:09 59.28 59.28 59.28 59.28 1.6K
12:13 59.27 59.28 59.27 59.28 1.2K
12:14 59.27 59.27 59.27 59.27 2.3K
12:16 59.30 59.30 59.30 59.30 8.1K
12:23 59.31 59.31 59.31 59.31 4.6K
12:30 59.33 59.33 59.31 59.31 2.6K
12:34 59.31 59.31 59.30 59.30 2.3K
12:36 59.31 59.31 59.31 59.31 1.2K
12:38 59.33 59.33 59.33 59.33 0.1K
12:39 59.35 59.35 59.35 59.35 2.1K
12:40 59.36 59.36 59.36 59.36 1.4K
12:41 59.33 59.33 59.33 59.33 1.1K
12:42 59.32 59.32 59.32 59.32 0.2K
12:43 59.34 59.34 59.34 59.34 4.1K
12:44 59.34 59.34 59.34 59.34 0.7K
12:47 59.35 59.35 59.35 59.35 3.6K
12:52 59.37 59.37 59.36 59.36 1.2K
12:55 59.36 59.36 59.36 59.36 3.8K
12:57 59.35 59.35 59.35 59.35 0.1K
12:58 59.35 59.35 59.35 59.35 3.9K
13:00 59.31 59.31 59.31 59.31 0.4K
13:01 59.33 59.33 59.33 59.33 4.7K
13:03 59.39 59.39 59.39 59.39 4.9K
13:05 59.40 59.40 59.40 59.40 1.6K
13:07 59.35 59.35 59.35 59.35 0.2K
13:08 59.31 59.31 59.31 59.31 1.7K
13:10 59.35 59.35 59.35 59.35 0.3K
13:13 59.39 59.39 59.38 59.38 2.7K
13:16 59.37 59.37 59.37 59.37 0.3K
13:18 59.38 59.38 59.38 59.38 3.5K
13:19 59.39 59.39 59.39 59.39 1.5K
13:20 59.39 59.39 59.39 59.39 0.6K
13:22 59.39 59.39 59.39 59.39 1.2K
13:26 59.41 59.41 59.41 59.41 0.7K
13:29 59.39 59.39 59.39 59.39 4.1K
13:31 59.41 59.41 59.41 59.41 1.7K
13:32 59.42 59.42 59.41 59.41 5.1K
13:44 59.49 59.49 59.49 59.49 1.0K
13:45 59.50 59.50 59.50 59.50 1.8K
13:46 59.51 59.51 59.51 59.51 3.5K
13:49 59.51 59.51 59.51 59.51 3.1K
13:50 59.53 59.53 59.53 59.53 0.5K
13:51 59.48 59.48 59.48 59.48 1.1K
13:52 59.50 59.50 59.50 59.50 2.6K
13:56 59.47 59.47 59.47 59.47 2.7K
13:57 59.46 59.46 59.46 59.46 4.0K
13:58 59.47 59.47 59.46 59.47 1.9K
13:59 59.49 59.49 59.49 59.49 0.9K
14:00 59.50 59.50 59.50 59.50 1.9K
14:01 59.53 59.53 59.53 59.53 0.6K
14:02 59.53 59.53 59.53 59.53 0.2K
14:04 59.53 59.53 59.53 59.53 1.3K
14:06 59.49 59.49 59.48 59.48 5.2K
14:08 59.45 59.45 59.45 59.45 1.3K
14:09 59.46 59.46 59.46 59.46 3.3K
14:14 59.48 59.48 59.47 59.47 1.3K
14:17 59.47 59.48 59.47 59.48 1.8K
14:18 59.45 59.45 59.45 59.45 2.1K
14:19 59.44 59.44 59.44 59.44 2.4K
14:25 59.44 59.44 59.44 59.44 0.7K
14:27 59.43 59.43 59.43 59.43 0.2K
14:29 59.41 59.41 59.41 59.41 0.8K
14:30 59.41 59.41 59.41 59.41 0.4K
14:32 59.39 59.39 59.39 59.39 2.2K
14:33 59.39 59.40 59.39 59.40 0.8K
14:34 59.39 59.39 59.39 59.39 0.4K
14:35 59.36 59.36 59.36 59.36 1.0K
14:36 59.36 59.37 59.36 59.37 2.1K
14:37 59.38 59.38 59.38 59.38 0.3K
14:38 59.35 59.36 59.35 59.36 1.5K
14:41 59.38 59.38 59.38 59.38 8.7K
14:43 59.35 59.35 59.35 59.35 2.0K
14:45 59.33 59.33 59.33 59.33 0.9K
14:46 59.36 59.36 59.36 59.36 1.3K
14:47 59.35 59.35 59.35 59.35 0.8K
14:49 59.34 59.34 59.34 59.34 0.2K
14:50 59.36 59.36 59.34 59.34 1.2K
14:51 59.34 59.34 59.34 59.34 0.2K
14:52 59.34 59.34 59.32 59.32 7.4K
14:54 59.35 59.35 59.35 59.35 0.7K
14:56 59.33 59.33 59.33 59.33 0.3K
14:57 59.35 59.35 59.35 59.35 0.4K
14:58 59.34 59.34 59.34 59.34 2.3K
15:01 59.37 59.37 59.37 59.37 0.5K
15:03 59.41 59.42 59.41 59.42 0.6K
15:04 59.43 59.43 59.43 59.43 1.7K
15:05 59.41 59.41 59.41 59.41 0.2K
15:07 59.42 59.42 59.40 59.40 3.4K
15:08 59.41 59.41 59.41 59.41 0.5K
15:09 59.39 59.39 59.39 59.39 0.1K
15:10 59.39 59.39 59.39 59.39 2.0K
15:12 59.41 59.41 59.41 59.41 1.8K
15:13 59.39 59.39 59.39 59.39 12.0K
15:14 59.40 59.40 59.40 59.40 6.0K
15:17 59.43 59.45 59.43 59.45 7.7K
15:20 59.45 59.45 59.45 59.45 1.9K
15:21 59.46 59.46 59.46 59.46 2.8K
15:22 59.45 59.45 59.45 59.45 1.0K
15:23 59.43 59.43 59.43 59.43 2.1K
15:25 59.43 59.45 59.43 59.45 2.0K
15:26 59.45 59.45 59.45 59.45 0.4K
15:27 59.46 59.46 59.45 59.45 2.2K
15:28 59.48 59.48 59.48 59.48 7.2K
15:31 59.50 59.50 59.49 59.49 4.8K
15:32 59.54 59.54 59.54 59.54 0.4K
15:33 59.53 59.54 59.53 59.54 0.6K
15:34 59.54 59.58 59.54 59.58 1.1K
15:36 59.60 59.62 59.60 59.62 5.8K
15:37 59.61 59.61 59.61 59.61 7.6K
15:38 59.60 59.60 59.60 59.60 8.4K
15:40 59.58 59.58 59.58 59.58 6.5K
15:42 59.55 59.55 59.54 59.55 6.6K
15:43 59.53 59.53 59.53 59.53 3.8K
15:48 59.55 59.55 59.55 59.55 0.1K
15:49 59.54 59.54 59.54 59.54 3.0K
15:50 59.61 59.61 59.59 59.61 10.9K
15:51 59.60 59.60 59.57 59.57 1.4K
15:52 59.57 59.57 59.57 59.57 1.3K
15:55 59.64 59.64 59.61 59.62 12.4K
15:56 59.61 59.61 59.61 59.61 0.5K
15:58 59.63 59.64 59.63 59.64 1.6K
15:59 59.63 59.68 59.63 59.68 14.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available