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 58.89 58.89 58.84 58.84 4.4K
09:32 58.83 58.83 58.70 58.70 6.3K
09:35 58.89 58.89 58.89 58.89 0.6K
09:40 58.66 58.66 58.66 58.66 2.0K
09:42 58.56 58.56 58.51 58.51 1.0K
09:45 58.56 58.61 58.56 58.61 3.6K
09:49 58.66 58.66 58.66 58.66 0.2K
09:50 58.63 58.65 58.63 58.65 1.1K
09:51 58.58 58.61 58.58 58.61 2.9K
09:52 58.57 58.57 58.57 58.57 0.1K
09:56 58.56 58.56 58.56 58.56 0.7K
10:02 58.46 58.46 58.46 58.46 1.1K
10:07 58.42 58.42 58.42 58.42 2.9K
10:08 58.41 58.41 58.41 58.41 3.2K
10:12 58.41 58.41 58.41 58.41 1.0K
10:13 58.42 58.42 58.40 58.40 2.0K
10:15 58.45 58.45 58.45 58.45 3.3K
10:17 58.49 58.49 58.48 58.48 0.4K
10:18 58.48 58.48 58.48 58.48 0.2K
10:20 58.45 58.45 58.45 58.45 0.7K
10:25 58.46 58.46 58.46 58.46 0.4K
10:29 58.39 58.42 58.39 58.42 0.5K
10:31 58.38 58.38 58.38 58.38 0.2K
10:33 58.36 58.36 58.36 58.36 1.0K
10:34 58.33 58.33 58.33 58.33 7.3K
10:36 58.38 58.41 58.38 58.41 4.1K
10:41 58.43 58.43 58.43 58.43 3.1K
10:43 58.42 58.42 58.42 58.42 0.6K
10:46 58.48 58.48 58.45 58.46 0.5K
10:47 58.44 58.44 58.44 58.44 0.6K
10:48 58.46 58.46 58.46 58.46 0.7K
10:51 58.46 58.46 58.45 58.45 0.8K
10:52 58.46 58.46 58.46 58.46 0.1K
10:54 58.43 58.43 58.43 58.43 1.0K
10:56 58.43 58.44 58.43 58.44 5.5K
10:57 58.43 58.43 58.43 58.43 0.1K
10:58 58.43 58.43 58.43 58.43 0.2K
10:59 58.45 58.45 58.45 58.45 1.9K
11:00 58.44 58.44 58.44 58.44 0.6K
11:01 58.44 58.47 58.44 58.47 1.3K
11:02 58.42 58.42 58.42 58.42 0.7K
11:03 58.41 58.44 58.41 58.44 0.5K
11:04 58.42 58.42 58.41 58.41 0.5K
11:05 58.42 58.42 58.42 58.42 2.4K
11:06 58.45 58.48 58.45 58.48 3.0K
11:07 58.49 58.51 58.48 58.51 2.1K
11:09 58.53 58.53 58.53 58.53 0.5K
11:10 58.53 58.53 58.53 58.53 0.1K
11:11 58.52 58.52 58.52 58.52 0.3K
11:12 58.47 58.47 58.47 58.47 10.5K
11:14 58.46 58.46 58.46 58.46 0.1K
11:15 58.45 58.45 58.44 58.44 2.5K
11:17 58.42 58.42 58.42 58.42 2.6K
11:19 58.39 58.39 58.39 58.39 0.1K
11:20 58.36 58.39 58.36 58.39 2.8K
11:21 58.39 58.42 58.39 58.42 2.8K
11:22 58.44 58.44 58.44 58.44 0.2K
11:23 58.43 58.43 58.43 58.43 1.6K
11:24 58.42 58.42 58.42 58.42 2.6K
11:25 58.42 58.42 58.42 58.42 1.0K
11:27 58.40 58.40 58.40 58.40 0.7K
11:28 58.42 58.42 58.42 58.42 1.0K
11:31 58.42 58.42 58.42 58.42 6.6K
11:32 58.40 58.40 58.40 58.40 1.4K
11:33 58.39 58.39 58.39 58.39 0.9K
11:37 58.41 58.41 58.41 58.41 2.1K
11:39 58.38 58.40 58.38 58.40 0.7K
11:40 58.40 58.40 58.40 58.40 0.9K
11:41 58.40 58.40 58.40 58.40 0.2K
11:42 58.37 58.37 58.37 58.37 0.5K
11:44 58.42 58.42 58.42 58.42 0.6K
11:45 58.39 58.39 58.39 58.39 4.2K
11:48 58.39 58.39 58.39 58.39 0.1K
11:49 58.43 58.43 58.43 58.43 2.2K
11:50 58.43 58.43 58.43 58.43 0.1K
11:51 58.44 58.44 58.44 58.44 1.3K
11:53 58.47 58.47 58.47 58.47 1.6K
12:03 58.55 58.55 58.55 58.55 0.5K
12:08 58.54 58.55 58.54 58.55 1.7K
12:09 58.52 58.52 58.52 58.52 0.2K
12:11 58.50 58.50 58.50 58.50 1.1K
12:13 58.48 58.48 58.48 58.48 0.1K
12:14 58.46 58.46 58.46 58.46 2.5K
12:15 58.47 58.47 58.47 58.47 0.7K
12:16 58.48 58.48 58.48 58.48 0.2K
12:17 58.51 58.51 58.51 58.51 0.5K
12:18 58.53 58.53 58.53 58.53 0.2K
12:19 58.51 58.51 58.50 58.50 0.4K
12:21 58.50 58.50 58.49 58.49 0.9K
12:24 58.52 58.52 58.52 58.52 0.7K
12:26 58.49 58.49 58.49 58.49 3.8K
12:27 58.50 58.50 58.49 58.49 0.3K
12:30 58.46 58.46 58.46 58.46 0.3K
12:33 58.45 58.45 58.45 58.45 0.1K
12:35 58.41 58.41 58.41 58.41 0.8K
12:39 58.45 58.45 58.45 58.45 0.2K
12:40 58.47 58.47 58.44 58.44 3.3K
12:47 58.50 58.50 58.50 58.50 0.3K
12:48 58.48 58.48 58.48 58.48 0.1K
12:50 58.49 58.49 58.49 58.49 0.3K
12:51 58.48 58.48 58.48 58.48 0.1K
12:52 58.53 58.53 58.53 58.53 2.7K
12:53 58.54 58.54 58.54 58.54 1.6K
12:56 58.50 58.50 58.46 58.50 23.9K
12:58 58.52 58.52 58.52 58.52 2.7K
12:59 58.53 58.53 58.53 58.53 2.7K
13:00 58.53 58.57 58.53 58.57 3.5K
13:01 58.58 58.58 58.58 58.58 2.8K
13:03 58.53 58.53 58.51 58.51 0.5K
13:05 58.49 58.50 58.49 58.50 2.2K
13:06 58.51 58.52 58.50 58.50 2.5K
13:08 58.47 58.48 58.47 58.48 0.9K
13:09 58.46 58.48 58.46 58.48 3.4K
13:15 58.50 58.50 58.50 58.50 0.1K
13:16 58.50 58.50 58.50 58.50 0.6K
13:18 58.56 58.56 58.56 58.56 0.6K
13:20 58.57 58.57 58.57 58.57 2.3K
13:21 58.54 58.54 58.54 58.54 0.5K
13:23 58.56 58.57 58.56 58.57 0.7K
13:27 58.60 58.60 58.60 58.60 0.8K
13:30 58.58 58.58 58.58 58.58 0.6K
13:31 58.61 58.61 58.60 58.60 0.5K
13:32 58.60 58.60 58.60 58.60 0.2K
13:33 58.61 58.61 58.61 58.61 1.0K
13:36 58.64 58.64 58.64 58.64 0.8K
13:37 58.64 58.64 58.64 58.64 0.4K
13:39 58.66 58.66 58.66 58.66 0.2K
13:41 58.66 58.66 58.66 58.66 0.6K
13:42 58.64 58.64 58.63 58.64 0.7K
13:43 58.64 58.64 58.64 58.64 0.8K
13:44 58.63 58.63 58.63 58.63 3.0K
13:45 58.63 58.64 58.63 58.64 0.5K
13:46 58.63 58.65 58.63 58.65 5.9K
13:49 58.64 58.64 58.64 58.64 0.5K
13:50 58.63 58.63 58.63 58.63 0.3K
13:51 58.63 58.63 58.63 58.63 0.2K
13:52 58.63 58.65 58.63 58.65 1.3K
13:53 58.66 58.66 58.66 58.66 1.6K
13:54 58.66 58.66 58.65 58.65 1.0K
13:56 58.68 58.68 58.68 58.68 0.7K
13:58 58.66 58.68 58.66 58.68 0.7K
14:00 58.67 58.67 58.67 58.67 0.4K
14:01 58.69 58.69 58.69 58.69 0.8K
14:02 58.67 58.70 58.67 58.70 1.1K
14:05 58.69 58.69 58.69 58.69 0.1K
14:06 58.70 58.71 58.70 58.71 4.6K
14:07 58.71 58.71 58.71 58.71 1.2K
14:09 58.66 58.66 58.66 58.66 0.5K
14:11 58.64 58.64 58.64 58.64 0.8K
14:12 58.63 58.63 58.63 58.63 0.6K
14:13 58.63 58.63 58.63 58.63 4.7K
14:14 58.62 58.64 58.62 58.64 7.8K
14:15 58.65 58.65 58.65 58.65 0.6K
14:16 58.65 58.65 58.65 58.65 0.3K
14:17 58.64 58.64 58.64 58.64 2.4K
14:21 58.58 58.58 58.58 58.58 0.5K
14:22 58.59 58.59 58.59 58.59 0.6K
14:23 58.63 58.63 58.63 58.63 0.5K
14:25 58.61 58.62 58.61 58.62 0.5K
14:27 58.62 58.62 58.62 58.62 1.6K
14:28 58.59 58.59 58.59 58.59 0.3K
14:29 58.62 58.62 58.62 58.62 0.3K
14:30 58.64 58.64 58.64 58.64 0.2K
14:33 58.67 58.67 58.66 58.67 2.1K
14:34 58.67 58.67 58.67 58.67 0.4K
14:35 58.67 58.67 58.67 58.67 2.4K
14:36 58.65 58.65 58.65 58.65 1.6K
14:37 58.64 58.64 58.64 58.64 1.4K
14:38 58.62 58.62 58.62 58.62 0.6K
14:39 58.63 58.63 58.63 58.63 0.3K
14:40 58.65 58.65 58.65 58.65 1.8K
14:41 58.64 58.65 58.64 58.65 2.1K
14:43 58.68 58.68 58.68 58.68 0.4K
14:45 58.66 58.66 58.66 58.66 1.0K
14:46 58.68 58.68 58.65 58.65 1.0K
14:49 58.70 58.70 58.70 58.70 1.0K
14:50 58.73 58.73 58.71 58.71 0.5K
14:51 58.72 58.72 58.72 58.72 0.4K
14:52 58.74 58.74 58.74 58.74 18.9K
14:57 58.71 58.71 58.69 58.69 8.4K
14:58 58.71 58.71 58.71 58.71 3.1K
14:59 58.70 58.70 58.70 58.70 0.4K
15:00 58.70 58.70 58.70 58.70 1.3K
15:01 58.68 58.70 58.68 58.70 1.3K
15:02 58.71 58.71 58.71 58.71 0.4K
15:03 58.70 58.70 58.70 58.70 0.3K
15:04 58.71 58.72 58.69 58.72 3.7K
15:05 58.72 58.72 58.72 58.72 2.2K
15:06 58.70 58.70 58.70 58.70 3.8K
15:07 58.68 58.68 58.68 58.68 0.4K
15:08 58.63 58.63 58.63 58.63 1.6K
15:09 58.59 58.59 58.59 58.59 0.3K
15:10 58.64 58.66 58.64 58.66 1.5K
15:11 58.66 58.67 58.66 58.67 2.1K
15:12 58.67 58.68 58.67 58.68 1.4K
15:13 58.66 58.69 58.66 58.69 3.6K
15:14 58.69 58.69 58.69 58.69 1.0K
15:15 58.70 58.70 58.70 58.69 6.3K
15:16 58.70 58.70 58.70 58.70 1.6K
15:17 58.70 58.71 58.70 58.71 3.1K
15:21 58.64 58.67 58.64 58.67 0.8K
15:22 58.64 58.64 58.64 58.64 9.4K
15:24 58.64 58.64 58.64 58.64 1.2K
15:25 58.63 58.63 58.62 58.62 0.9K
15:26 58.59 58.59 58.59 58.59 0.8K
15:27 58.56 58.57 58.56 58.57 11.9K
15:28 58.58 58.59 58.58 58.59 2.5K
15:29 58.59 58.60 58.59 58.60 3.6K
15:30 58.61 58.61 58.61 58.61 5.5K
15:31 58.58 58.58 58.58 58.58 0.3K
15:33 58.59 58.59 58.58 58.58 5.6K
15:34 58.58 58.58 58.56 58.56 0.9K
15:35 58.58 58.58 58.58 58.58 6.1K
15:37 58.55 58.55 58.54 58.54 1.2K
15:38 58.60 58.60 58.60 58.60 2.4K
15:39 58.59 58.59 58.59 58.59 0.6K
15:40 58.60 58.60 58.60 58.60 1.7K
15:41 58.66 58.68 58.66 58.68 1.0K
15:42 58.68 58.68 58.67 58.67 1.9K
15:43 58.69 58.69 58.69 58.69 1.1K
15:46 58.74 58.74 58.74 58.74 1.1K
15:47 58.73 58.74 58.72 58.72 2.3K
15:49 58.71 58.71 58.71 58.71 0.5K
15:50 58.77 58.80 58.77 58.80 3.2K
15:51 58.78 58.78 58.78 58.78 6.3K
15:52 58.77 58.77 58.77 58.77 0.2K
15:53 58.75 58.76 58.75 58.76 1.2K
15:54 58.81 58.81 58.81 58.81 0.3K
15:55 58.80 58.80 58.80 58.80 0.1K
15:56 58.75 58.75 58.75 58.75 1.5K
15:59 58.71 58.75 58.71 58.75 3.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available