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 59.06 59.06 59.06 59.06 5.3K
09:31 59.04 59.04 59.04 59.04 0.7K
09:34 59.00 59.00 59.00 59.00 0.8K
09:35 58.97 58.99 58.97 58.99 0.6K
09:36 58.97 58.97 58.97 58.97 0.2K
09:40 58.93 58.93 58.93 58.93 0.4K
09:43 58.85 58.85 58.85 58.85 0.2K
09:45 58.86 58.86 58.86 58.86 0.3K
09:48 59.06 59.06 59.06 59.06 0.8K
09:52 58.99 58.99 58.99 58.99 0.8K
09:58 59.10 59.10 59.10 59.10 0.4K
10:00 59.16 59.16 59.16 59.16 0.4K
10:02 58.99 58.99 58.99 58.99 1.2K
10:06 58.93 58.93 58.93 58.93 0.7K
10:12 58.94 58.94 58.91 58.91 6.9K
10:15 58.95 58.95 58.95 58.95 0.7K
10:16 58.97 58.99 58.97 58.99 0.6K
10:17 59.01 59.01 58.99 58.99 1.2K
10:18 59.02 59.02 59.02 59.02 0.9K
10:26 59.12 59.20 59.12 59.19 1.4K
10:28 59.23 59.23 59.23 59.23 0.4K
10:30 59.22 59.22 59.22 59.22 0.3K
10:31 59.25 59.25 59.25 59.25 0.7K
10:34 59.26 59.26 59.26 59.26 0.2K
10:36 59.17 59.17 59.10 59.10 1.0K
10:38 59.13 59.13 59.13 59.13 0.8K
10:41 59.06 59.12 59.06 59.12 11.5K
10:50 59.24 59.24 59.24 59.24 1.3K
10:58 59.14 59.14 59.14 59.14 0.6K
10:59 59.13 59.13 59.13 59.13 4.9K
11:00 59.16 59.16 59.12 59.13 0.8K
11:01 59.15 59.15 59.15 59.15 1.2K
11:02 59.10 59.10 59.10 59.10 0.1K
11:03 59.07 59.07 59.07 59.07 0.1K
11:05 59.07 59.14 59.07 59.14 0.9K
11:06 59.10 59.11 59.10 59.11 2.8K
11:08 59.12 59.12 59.12 59.12 0.4K
11:10 59.09 59.09 59.09 59.09 0.7K
11:12 59.04 59.04 59.04 59.04 0.1K
11:13 59.07 59.07 59.07 59.07 0.5K
11:14 59.07 59.07 59.07 59.07 0.3K
11:15 59.05 59.05 59.05 59.05 0.9K
11:16 59.01 59.01 59.01 59.01 0.5K
11:17 59.04 59.04 59.04 59.04 0.4K
11:19 59.01 59.01 59.01 59.01 0.4K
11:20 59.01 59.01 59.01 59.01 1.5K
11:21 58.99 58.99 58.99 58.99 1.7K
11:24 58.96 58.96 58.96 58.96 0.4K
11:30 58.92 58.92 58.92 58.92 4.1K
11:31 58.91 58.91 58.91 58.91 3.6K
11:32 58.90 58.90 58.90 58.90 2.8K
11:34 58.91 58.91 58.91 58.91 0.3K
11:35 58.92 58.92 58.92 58.92 3.5K
11:39 58.88 58.89 58.88 58.89 0.2K
11:40 58.87 58.87 58.87 58.87 0.3K
11:41 58.93 58.93 58.93 58.93 2.6K
11:45 58.89 58.89 58.89 58.89 0.4K
11:46 58.88 58.88 58.88 58.88 1.6K
11:47 58.91 58.91 58.91 58.91 3.7K
11:48 58.89 58.89 58.89 58.89 0.3K
11:49 58.88 58.88 58.88 58.88 0.3K
11:50 58.88 58.88 58.86 58.86 0.5K
11:51 58.88 58.88 58.88 58.88 0.3K
11:52 58.87 58.87 58.87 58.87 0.4K
11:53 58.86 58.88 58.86 58.88 7.5K
11:55 58.91 58.93 58.91 58.93 3.2K
11:57 58.90 58.90 58.90 58.90 0.9K
11:59 58.90 58.90 58.90 58.90 1.1K
12:02 58.95 58.95 58.95 58.95 0.7K
12:04 58.94 58.94 58.94 58.94 2.0K
12:08 58.93 58.93 58.93 58.93 4.4K
12:10 58.93 58.93 58.93 58.93 0.8K
12:13 58.94 58.94 58.94 58.94 0.7K
12:15 58.97 58.97 58.97 58.97 1.9K
12:16 58.93 58.93 58.93 58.93 1.6K
12:18 58.92 58.92 58.92 58.92 1.7K
12:19 58.91 58.92 58.91 58.92 2.4K
12:21 58.92 58.92 58.91 58.91 1.8K
12:22 58.92 58.92 58.92 58.92 0.1K
12:23 58.94 58.94 58.94 58.94 0.3K
12:24 58.97 58.97 58.97 58.97 1.6K
12:25 58.98 58.98 58.98 58.98 0.6K
12:27 58.98 58.98 58.98 58.98 0.2K
12:28 58.98 58.98 58.98 58.98 0.2K
12:29 58.97 58.97 58.97 58.97 0.4K
12:30 58.98 58.98 58.98 58.98 2.2K
12:31 58.98 58.98 58.98 58.98 0.1K
12:34 58.96 58.96 58.96 58.96 0.1K
12:35 58.98 58.98 58.98 58.98 0.4K
12:36 58.96 58.96 58.96 58.96 2.8K
12:37 58.97 58.97 58.97 58.97 0.2K
12:39 58.95 58.95 58.95 58.95 0.3K
12:43 58.90 58.91 58.90 58.91 0.6K
12:44 58.90 58.90 58.90 58.90 0.5K
12:46 58.93 58.93 58.93 58.93 1.1K
12:51 58.97 58.97 58.97 58.97 0.2K
12:53 58.96 58.96 58.96 58.96 1.0K
12:54 58.96 58.96 58.96 58.96 5.3K
12:59 58.93 58.93 58.93 58.93 1.3K
13:01 58.91 58.91 58.91 58.91 0.4K
13:02 58.91 58.91 58.91 58.91 1.3K
13:13 58.92 58.92 58.90 58.90 1.2K
13:16 58.89 58.89 58.89 58.89 0.5K
13:18 58.85 58.85 58.82 58.82 2.6K
13:20 58.84 58.84 58.84 58.84 0.1K
13:21 58.82 58.82 58.82 58.82 1.0K
13:25 58.85 58.85 58.85 58.85 4.3K
13:26 58.83 58.83 58.83 58.83 4.5K
13:27 58.84 58.84 58.84 58.84 0.2K
13:28 58.82 58.82 58.82 58.82 4.9K
13:31 58.85 58.85 58.85 58.85 0.8K
13:35 58.93 58.93 58.93 58.93 0.2K
13:36 58.96 58.96 58.96 58.96 0.3K
13:37 58.95 58.95 58.93 58.93 9.5K
13:38 58.95 58.95 58.95 58.95 2.5K
13:39 58.97 58.97 58.97 58.97 5.6K
13:43 59.03 59.03 59.03 59.03 0.6K
13:44 59.04 59.04 59.04 59.04 0.5K
13:45 59.05 59.05 59.05 59.05 0.3K
13:46 59.07 59.07 59.05 59.06 3.4K
13:52 59.04 59.04 59.04 59.04 0.2K
13:54 59.02 59.02 59.02 59.02 0.5K
13:59 59.00 59.00 59.00 59.00 0.6K
14:00 58.98 58.98 58.98 58.98 0.1K
14:02 58.95 58.95 58.95 58.95 1.2K
14:04 58.93 58.93 58.93 58.93 0.1K
14:05 58.91 58.91 58.91 58.91 0.2K
14:06 58.89 58.89 58.89 58.89 0.6K
14:07 58.86 58.86 58.86 58.86 0.2K
14:08 58.85 58.85 58.85 58.85 0.6K
14:10 58.82 58.82 58.82 58.82 0.7K
14:11 58.82 58.82 58.82 58.82 2.1K
14:12 58.80 58.81 58.79 58.79 3.2K
14:15 58.84 58.84 58.83 58.83 6.0K
14:16 58.81 58.81 58.81 58.81 2.7K
14:17 58.85 58.85 58.85 58.85 5.4K
14:22 58.87 58.87 58.87 58.87 1.9K
14:24 58.92 58.92 58.92 58.92 2.1K
14:26 58.92 58.92 58.92 58.92 1.1K
14:27 58.92 58.92 58.92 58.92 1.5K
14:28 58.90 58.90 58.90 58.90 0.3K
14:29 58.90 58.90 58.90 58.90 0.6K
14:31 58.89 58.89 58.89 58.89 1.3K
14:34 58.88 58.88 58.88 58.88 2.0K
14:35 58.88 58.88 58.88 58.88 0.6K
14:36 58.85 58.85 58.85 58.85 1.7K
14:40 58.88 58.88 58.88 58.88 0.7K
14:41 58.87 58.88 58.86 58.86 4.0K
14:43 58.84 58.84 58.84 58.84 0.3K
14:44 58.85 58.85 58.85 58.85 5.6K
14:45 58.86 58.86 58.83 58.83 1.0K
14:46 58.81 58.81 58.78 58.78 0.7K
14:47 58.80 58.80 58.80 58.80 4.0K
14:53 58.94 58.94 58.93 58.93 1.6K
14:54 58.92 58.93 58.92 58.93 0.6K
14:55 58.92 58.92 58.91 58.91 0.8K
14:56 58.87 58.87 58.87 58.87 0.8K
14:58 58.89 58.89 58.88 58.88 1.2K
14:59 58.84 58.84 58.84 58.84 3.3K
15:00 58.87 58.89 58.87 58.88 9.9K
15:01 58.90 58.92 58.90 58.92 6.6K
15:02 58.89 58.89 58.89 58.89 1.2K
15:03 58.87 58.87 58.85 58.85 4.5K
15:04 58.86 58.86 58.86 58.86 1.2K
15:05 58.84 58.84 58.84 58.84 0.6K
15:06 58.84 58.84 58.84 58.84 0.2K
15:07 58.83 58.85 58.83 58.84 1.2K
15:08 58.84 58.85 58.84 58.85 7.6K
15:09 58.83 58.83 58.83 58.83 1.3K
15:11 58.84 58.87 58.84 58.87 2.8K
15:12 58.87 58.89 58.86 58.89 2.1K
15:14 58.88 58.88 58.87 58.87 2.4K
15:15 58.85 58.85 58.85 58.85 8.2K
15:16 58.84 58.84 58.84 58.84 0.2K
15:17 58.86 58.86 58.86 58.85 2.4K
15:18 58.87 58.87 58.87 58.87 0.2K
15:19 58.87 58.87 58.87 58.87 1.3K
15:20 58.86 58.86 58.86 58.86 2.4K
15:21 58.86 58.86 58.84 58.84 2.3K
15:22 58.84 58.84 58.84 58.84 0.8K
15:23 58.84 58.85 58.84 58.85 1.9K
15:24 58.82 58.82 58.82 58.82 0.7K
15:25 58.82 58.82 58.82 58.82 3.9K
15:26 58.82 58.82 58.82 58.82 5.9K
15:27 58.83 58.83 58.82 58.82 2.0K
15:28 58.80 58.80 58.80 58.80 5.7K
15:29 58.79 58.79 58.79 58.79 0.1K
15:30 58.77 58.77 58.77 58.77 1.9K
15:31 58.76 58.76 58.75 58.75 3.1K
15:32 58.77 58.77 58.77 58.77 3.4K
15:33 58.77 58.77 58.77 58.77 0.3K
15:34 58.76 58.76 58.76 58.76 1.6K
15:35 58.75 58.75 58.75 58.75 0.3K
15:36 58.77 58.77 58.77 58.77 0.9K
15:38 58.72 58.72 58.72 58.71 3.8K
15:40 58.74 58.74 58.74 58.74 4.4K
15:41 58.79 58.81 58.79 58.80 6.5K
15:42 58.80 58.80 58.80 58.80 4.2K
15:43 58.79 58.79 58.76 58.76 22.4K
15:44 58.75 58.75 58.75 58.75 2.9K
15:45 58.79 58.79 58.79 58.79 0.3K
15:46 58.82 58.83 58.82 58.83 2.1K
15:48 58.84 58.84 58.83 58.83 4.4K
15:50 58.82 58.82 58.79 58.79 0.5K
15:51 58.80 58.81 58.80 58.81 17.6K
15:52 58.83 58.83 58.83 58.83 7.5K
15:53 58.84 58.84 58.84 58.84 0.3K
15:54 58.84 58.84 58.84 58.84 0.3K
15:55 58.85 58.85 58.80 58.81 6.3K
15:56 58.82 58.82 58.82 58.82 1.4K
15:57 58.74 58.79 58.74 58.79 15.2K
15:58 58.77 58.81 58.77 58.81 7.4K
15:59 58.79 58.81 58.79 58.81 1.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available