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 59.53 59.53 59.44 59.44 3.2K
09:35 59.44 59.44 59.44 59.44 2.4K
09:42 59.41 59.47 59.41 59.42 2.6K
09:44 59.34 59.34 59.34 59.34 0.8K
09:51 59.33 59.33 59.33 59.33 4.0K
09:55 59.30 59.32 59.30 59.32 6.0K
10:00 59.22 59.22 59.22 59.22 5.0K
10:03 59.20 59.20 59.20 59.20 0.3K
10:04 59.18 59.18 59.18 59.18 1.2K
10:05 59.20 59.20 59.17 59.20 1.2K
10:09 59.22 59.22 59.22 59.22 0.3K
10:10 59.20 59.20 59.16 59.16 14.1K
10:14 59.13 59.13 59.13 59.13 1.6K
10:16 59.14 59.14 59.13 59.13 0.6K
10:18 59.13 59.13 59.13 59.13 0.2K
10:19 59.11 59.12 59.11 59.12 1.0K
10:20 59.13 59.13 59.13 59.13 0.3K
10:21 59.11 59.11 59.11 59.11 0.2K
10:22 59.14 59.14 59.14 59.14 3.2K
10:23 59.15 59.15 59.15 59.15 0.7K
10:24 59.13 59.14 59.12 59.14 1.4K
10:25 59.11 59.11 59.11 59.11 3.2K
10:26 59.12 59.14 59.12 59.12 9.4K
10:27 59.12 59.12 59.12 59.12 1.9K
10:29 59.11 59.11 59.10 59.10 0.4K
10:30 59.11 59.13 59.11 59.13 1.0K
10:32 59.10 59.10 59.10 59.10 0.4K
10:34 59.10 59.10 59.09 59.09 1.6K
10:35 59.10 59.10 59.10 59.10 0.6K
10:38 59.09 59.10 59.07 59.07 9.6K
10:40 59.08 59.09 59.08 59.09 1.8K
10:41 59.09 59.09 59.09 59.09 0.1K
10:42 59.07 59.08 59.07 59.08 1.5K
10:45 59.07 59.07 59.07 59.07 1.0K
10:46 59.06 59.06 59.06 59.06 4.8K
10:49 59.07 59.07 59.07 59.07 0.2K
10:51 59.08 59.08 59.08 59.08 2.0K
10:52 59.09 59.09 59.09 59.09 2.5K
10:56 59.10 59.10 59.10 59.10 1.7K
10:59 59.13 59.13 59.13 59.13 1.1K
11:01 59.12 59.12 59.12 59.12 0.1K
11:03 59.13 59.13 59.13 59.13 0.1K
11:06 59.10 59.10 59.10 59.10 0.4K
11:10 59.08 59.08 59.08 59.08 0.2K
11:11 59.07 59.08 59.07 59.08 1.0K
11:13 59.05 59.05 59.05 59.05 2.3K
11:14 59.08 59.08 59.08 59.08 1.2K
11:15 59.09 59.10 59.09 59.10 0.3K
11:16 59.12 59.12 59.12 59.12 1.5K
11:20 59.12 59.12 59.12 59.12 0.4K
11:25 59.15 59.15 59.15 59.15 0.4K
11:27 59.11 59.11 59.11 59.11 1.4K
11:29 59.08 59.08 59.08 59.08 0.2K
11:31 59.05 59.05 59.05 59.05 0.4K
11:34 59.05 59.05 59.05 59.05 0.2K
11:35 59.06 59.06 59.06 59.06 0.3K
11:36 59.05 59.05 59.05 59.05 1.0K
11:38 59.07 59.07 59.07 59.07 0.7K
11:39 59.09 59.10 59.09 59.10 0.8K
11:40 59.11 59.11 59.11 59.11 0.4K
11:43 59.10 59.10 59.10 59.10 0.5K
11:45 59.13 59.13 59.13 59.13 0.2K
11:46 59.12 59.12 59.12 59.12 0.1K
11:47 59.09 59.09 59.09 59.09 0.4K
11:49 59.08 59.08 59.08 59.08 1.1K
11:51 59.06 59.06 59.06 59.06 2.9K
11:56 59.07 59.07 59.07 59.07 0.6K
12:00 59.10 59.10 59.10 59.10 0.4K
12:02 59.08 59.08 59.08 59.08 1.1K
12:03 59.10 59.10 59.10 59.10 2.3K
12:06 59.09 59.09 59.09 59.09 0.5K
12:09 59.12 59.12 59.12 59.12 2.9K
12:11 59.10 59.10 59.10 59.10 1.1K
12:12 59.12 59.12 59.11 59.11 1.1K
12:15 59.10 59.10 59.10 59.10 0.4K
12:18 59.13 59.14 59.13 59.14 0.6K
12:19 59.14 59.14 59.14 59.14 1.6K
12:22 59.09 59.09 59.09 59.09 1.4K
12:23 59.10 59.10 59.10 59.10 0.6K
12:26 59.10 59.10 59.10 59.10 0.3K
12:28 59.08 59.08 59.08 59.08 0.5K
12:32 59.11 59.13 59.11 59.13 1.2K
12:34 59.13 59.13 59.11 59.11 0.6K
12:35 59.10 59.10 59.10 59.10 1.2K
12:36 59.10 59.10 59.10 59.10 0.4K
12:40 59.12 59.12 59.12 59.12 2.1K
12:46 59.14 59.15 59.14 59.15 1.9K
12:47 59.16 59.16 59.16 59.16 0.4K
12:48 59.17 59.17 59.17 59.17 0.2K
12:50 59.17 59.17 59.17 59.17 1.7K
12:52 59.15 59.15 59.15 59.15 0.2K
12:54 59.13 59.13 59.13 59.13 0.2K
12:55 59.15 59.15 59.15 59.15 0.7K
12:57 59.14 59.14 59.14 59.14 0.4K
12:58 59.16 59.16 59.16 59.16 1.0K
13:03 59.12 59.12 59.12 59.12 0.6K
13:05 59.15 59.15 59.15 59.15 3.0K
13:06 59.12 59.12 59.11 59.12 0.5K
13:08 59.11 59.11 59.11 59.11 0.6K
13:10 59.12 59.12 59.12 59.12 0.5K
13:11 59.12 59.12 59.12 59.12 0.1K
13:12 59.12 59.12 59.12 59.12 4.1K
13:13 59.11 59.11 59.11 59.11 0.1K
13:14 59.14 59.15 59.14 59.15 0.7K
13:16 59.14 59.14 59.14 59.14 0.2K
13:17 59.14 59.14 59.14 59.14 0.6K
13:18 59.18 59.18 59.18 59.18 0.2K
13:19 59.19 59.19 59.19 59.19 1.7K
13:22 59.18 59.18 59.17 59.17 1.7K
13:23 59.18 59.18 59.18 59.18 0.8K
13:28 59.17 59.17 59.17 59.17 1.9K
13:32 59.16 59.16 59.16 59.16 0.4K
13:34 59.13 59.13 59.13 59.13 0.5K
13:36 59.12 59.12 59.12 59.12 0.2K
13:43 59.14 59.14 59.14 59.14 0.1K
13:45 59.13 59.13 59.13 59.13 0.1K
13:46 59.14 59.14 59.14 59.14 0.2K
13:47 59.15 59.15 59.15 59.15 0.1K
13:50 59.12 59.12 59.11 59.11 0.6K
13:52 59.10 59.10 59.10 59.10 0.1K
13:53 59.12 59.12 59.12 59.12 0.1K
13:54 59.12 59.12 59.12 59.12 0.7K
13:56 59.12 59.12 59.12 59.12 0.2K
13:58 59.10 59.10 59.10 59.10 0.6K
13:59 59.11 59.11 59.11 59.11 0.4K
14:00 59.11 59.11 59.11 59.11 0.9K
14:01 59.13 59.13 59.13 59.13 0.2K
14:02 59.14 59.14 59.14 59.14 0.3K
14:05 59.17 59.17 59.17 59.17 1.7K
14:08 59.20 59.20 59.20 59.20 0.6K
14:11 59.16 59.16 59.16 59.16 1.8K
14:12 59.15 59.15 59.15 59.15 1.8K
14:14 59.14 59.14 59.14 59.14 2.7K
14:15 59.13 59.13 59.12 59.12 1.5K
14:18 59.13 59.13 59.13 59.13 0.1K
14:19 59.13 59.13 59.13 59.13 0.2K
14:20 59.13 59.13 59.13 59.13 3.8K
14:29 59.15 59.15 59.15 59.15 0.3K
14:31 59.17 59.17 59.17 59.17 0.2K
14:32 59.17 59.18 59.17 59.18 1.2K
14:34 59.18 59.18 59.18 59.18 0.3K
14:43 59.19 59.19 59.19 59.19 1.4K
14:44 59.18 59.18 59.18 59.18 0.7K
14:45 59.19 59.21 59.19 59.21 1.7K
14:49 59.18 59.23 59.18 59.23 0.8K
14:52 59.24 59.24 59.23 59.23 0.5K
14:54 59.19 59.19 59.19 59.19 0.7K
14:57 59.14 59.14 59.14 59.14 0.4K
14:58 59.15 59.15 59.15 59.15 0.1K
14:59 59.13 59.13 59.13 59.13 5.7K
15:00 59.11 59.11 59.11 59.11 0.4K
15:02 59.09 59.09 59.09 59.09 1.2K
15:03 59.09 59.09 59.09 59.09 1.2K
15:04 59.12 59.12 59.12 59.12 0.6K
15:05 59.12 59.12 59.12 59.12 0.4K
15:06 59.14 59.14 59.12 59.12 1.7K
15:09 59.13 59.14 59.13 59.14 4.6K
15:10 59.14 59.14 59.14 59.14 1.0K
15:11 59.17 59.17 59.17 59.17 2.4K
15:12 59.15 59.15 59.14 59.14 1.0K
15:14 59.13 59.13 59.13 59.13 1.2K
15:15 59.13 59.13 59.12 59.12 1.7K
15:16 59.10 59.10 59.10 59.10 1.3K
15:17 59.12 59.12 59.12 59.12 0.2K
15:18 59.12 59.12 59.12 59.12 1.4K
15:19 59.12 59.12 59.12 59.12 0.3K
15:20 59.13 59.13 59.13 59.13 3.1K
15:21 59.14 59.16 59.14 59.16 2.1K
15:23 59.14 59.14 59.14 59.14 0.2K
15:25 59.11 59.13 59.11 59.13 4.9K
15:27 59.07 59.07 59.07 59.07 2.1K
15:30 59.02 59.03 59.02 59.03 1.5K
15:31 59.03 59.03 59.03 59.03 0.5K
15:32 59.00 59.00 58.98 58.98 2.4K
15:34 58.96 58.96 58.96 58.96 1.2K
15:35 58.99 58.99 58.99 58.99 0.6K
15:36 58.96 58.96 58.95 58.95 1.2K
15:37 58.91 58.93 58.91 58.92 1.2K
15:38 58.93 58.93 58.93 58.93 2.3K
15:39 58.93 58.93 58.89 58.90 32.3K
15:40 58.89 58.90 58.88 58.88 11.3K
15:41 58.88 58.88 58.88 58.88 1.8K
15:42 58.88 58.88 58.88 58.88 1.7K
15:45 59.01 59.01 59.01 59.01 2.1K
15:47 59.06 59.06 59.04 59.04 2.2K
15:50 59.09 59.09 59.09 59.09 0.3K
15:51 59.06 59.06 59.06 59.06 1.8K
15:52 59.03 59.03 59.03 59.03 0.6K
15:53 59.05 59.06 59.05 59.06 4.1K
15:55 59.07 59.07 59.00 59.00 8.1K
15:58 58.93 58.93 58.93 58.93 5.0K
15:59 58.92 58.93 58.86 58.86 5.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available