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 58.97 58.97 58.97 58.97 4.6K
09:34 58.97 58.97 58.97 58.97 0.7K
09:35 59.05 59.05 59.05 59.05 0.6K
09:40 58.93 58.93 58.93 58.93 3.6K
09:42 58.90 58.90 58.90 58.90 4.7K
09:45 58.94 58.98 58.94 58.98 1.1K
09:46 59.01 59.01 59.01 59.01 0.9K
09:47 59.07 59.07 59.05 59.05 0.4K
09:48 59.02 59.02 59.02 59.02 0.2K
09:50 59.11 59.11 59.11 59.11 0.5K
09:55 59.18 59.18 59.06 59.06 1.0K
10:01 59.30 59.30 59.27 59.27 0.3K
10:02 59.23 59.23 59.23 59.23 0.1K
10:04 59.28 59.28 59.28 59.28 0.3K
10:05 59.30 59.31 59.30 59.30 0.7K
10:07 59.32 59.32 59.31 59.31 5.3K
10:08 59.31 59.31 59.31 59.31 0.9K
10:09 59.33 59.33 59.33 59.33 0.2K
10:10 59.34 59.34 59.34 59.34 3.5K
10:11 59.38 59.38 59.38 59.38 0.3K
10:12 59.36 59.36 59.36 59.36 0.1K
10:14 59.41 59.41 59.41 59.41 4.1K
10:17 59.40 59.40 59.40 59.40 0.6K
10:18 59.46 59.46 59.46 59.46 1.4K
10:22 59.39 59.39 59.39 59.39 0.4K
10:23 59.43 59.43 59.41 59.41 5.1K
10:26 59.50 59.51 59.49 59.51 2.2K
10:28 59.58 59.58 59.58 59.58 1.3K
10:29 59.58 59.58 59.58 59.58 0.1K
10:30 59.58 59.58 59.58 59.58 1.6K
10:31 59.59 59.59 59.59 59.59 1.0K
10:32 59.61 59.63 59.61 59.63 1.4K
10:34 59.59 59.59 59.59 59.59 0.4K
10:36 59.61 59.61 59.61 59.61 3.5K
10:41 59.48 59.48 59.48 59.48 0.9K
10:43 59.45 59.45 59.45 59.45 0.8K
10:45 59.44 59.44 59.44 59.44 0.3K
10:47 59.44 59.46 59.43 59.42 0.7K
10:48 59.41 59.42 59.41 59.42 0.7K
10:49 59.42 59.42 59.42 59.42 0.3K
10:50 59.31 59.31 59.31 59.31 0.1K
10:51 59.32 59.32 59.32 59.32 0.8K
10:54 59.24 59.24 59.24 59.24 0.3K
10:56 59.18 59.18 59.18 59.18 0.2K
10:58 59.19 59.20 59.19 59.20 0.3K
10:59 59.17 59.17 59.17 59.17 0.9K
11:03 59.14 59.14 59.14 59.14 0.9K
11:04 59.15 59.16 59.15 59.16 0.6K
11:06 59.11 59.14 59.11 59.14 1.2K
11:07 59.14 59.14 59.10 59.10 1.1K
11:08 59.08 59.08 59.08 59.08 0.9K
11:09 59.06 59.08 59.06 59.08 0.5K
11:10 59.07 59.07 59.01 59.03 2.0K
11:12 59.04 59.05 59.04 59.05 0.3K
11:13 59.04 59.04 59.04 59.04 1.9K
11:18 59.13 59.13 59.13 59.13 0.6K
11:22 59.18 59.18 59.18 59.18 0.5K
11:26 59.20 59.22 59.20 59.22 2.0K
11:28 59.19 59.19 59.19 59.19 0.5K
11:30 59.25 59.25 59.24 59.24 0.7K
11:31 59.29 59.29 59.29 59.29 0.2K
11:33 59.25 59.25 59.25 59.25 0.1K
11:34 59.24 59.24 59.24 59.24 0.2K
11:35 59.27 59.28 59.26 59.28 3.1K
11:39 59.31 59.31 59.31 59.31 0.8K
11:47 59.35 59.35 59.35 59.35 0.4K
11:50 59.32 59.32 59.32 59.32 0.5K
11:51 59.34 59.34 59.34 59.34 0.2K
11:52 59.33 59.33 59.33 59.33 0.3K
11:55 59.31 59.31 59.30 59.30 3.5K
11:58 59.30 59.30 59.30 59.30 0.9K
12:00 59.31 59.31 59.31 59.31 0.1K
12:01 59.33 59.33 59.33 59.33 1.4K
12:02 59.30 59.30 59.30 59.30 0.5K
12:04 59.33 59.33 59.33 59.33 0.1K
12:05 59.34 59.37 59.34 59.35 1.4K
12:06 59.35 59.37 59.35 59.37 0.6K
12:07 59.32 59.32 59.32 59.32 0.2K
12:09 59.34 59.35 59.34 59.35 0.3K
12:10 59.34 59.34 59.34 59.34 0.1K
12:12 59.35 59.39 59.35 59.39 0.5K
12:13 59.40 59.40 59.40 59.40 0.1K
12:14 59.42 59.42 59.42 59.42 0.3K
12:16 59.43 59.43 59.42 59.42 0.6K
12:19 59.48 59.48 59.47 59.47 6.4K
12:20 59.46 59.46 59.46 59.46 0.6K
12:24 59.47 59.47 59.47 59.47 0.7K
12:28 59.48 59.48 59.48 59.48 0.9K
12:29 59.52 59.52 59.52 59.52 0.2K
12:30 59.53 59.53 59.53 59.53 0.2K
12:32 59.55 59.55 59.55 59.55 0.2K
12:34 59.55 59.55 59.55 59.55 5.5K
12:36 59.58 59.58 59.58 59.58 1.0K
12:37 59.57 59.57 59.57 59.57 0.1K
12:38 59.56 59.59 59.56 59.59 0.4K
12:44 59.66 59.66 59.66 59.66 0.8K
12:45 59.63 59.63 59.63 59.63 0.1K
12:46 59.64 59.64 59.64 59.64 0.3K
12:47 59.64 59.64 59.64 59.64 0.7K
12:48 59.61 59.61 59.61 59.61 0.5K
12:49 59.63 59.64 59.62 59.62 1.6K
12:50 59.62 59.62 59.62 59.62 0.7K
12:53 59.63 59.63 59.63 59.63 0.3K
12:56 59.63 59.63 59.61 59.61 1.6K
13:00 59.58 59.64 59.58 59.64 3.2K
13:03 59.61 59.61 59.60 59.60 0.4K
13:05 59.61 59.61 59.61 59.61 0.2K
13:07 59.58 59.58 59.58 59.58 0.2K
13:08 59.57 59.57 59.57 59.57 4.1K
13:09 59.57 59.60 59.57 59.60 0.3K
13:10 59.57 59.57 59.57 59.57 0.4K
13:11 59.61 59.61 59.61 59.61 1.9K
13:14 59.60 59.60 59.60 59.60 0.2K
13:16 59.61 59.61 59.58 59.58 0.3K
13:21 59.62 59.62 59.62 59.62 0.7K
13:22 59.61 59.61 59.61 59.61 0.5K
13:23 59.64 59.64 59.64 59.64 0.4K
13:29 59.60 59.60 59.60 59.60 0.6K
13:31 59.60 59.60 59.60 59.60 0.1K
13:32 59.60 59.60 59.60 59.60 0.2K
13:34 59.60 59.60 59.60 59.60 1.0K
13:38 59.61 59.61 59.61 59.61 1.5K
13:41 59.61 59.61 59.61 59.61 0.1K
13:42 59.59 59.59 59.59 59.59 2.5K
13:43 59.61 59.61 59.61 59.61 0.6K
13:44 59.62 59.62 59.62 59.62 0.1K
13:46 59.62 59.62 59.62 59.62 0.3K
13:48 59.57 59.57 59.57 59.57 0.2K
13:51 59.54 59.54 59.54 59.54 0.8K
13:53 59.57 59.57 59.57 59.57 0.4K
13:54 59.57 59.57 59.57 59.57 0.5K
13:55 59.55 59.55 59.55 59.55 0.2K
13:57 59.50 59.50 59.50 59.50 1.4K
13:59 59.49 59.49 59.49 59.49 1.0K
14:00 59.48 59.51 59.48 59.51 2.6K
14:01 59.48 59.48 59.48 59.48 0.3K
14:02 59.46 59.47 59.46 59.46 1.2K
14:03 59.48 59.50 59.48 59.50 0.2K
14:04 59.50 59.50 59.50 59.50 0.3K
14:06 59.51 59.52 59.49 59.52 3.5K
14:07 59.49 59.49 59.49 59.49 0.3K
14:11 59.47 59.47 59.47 59.47 0.3K
14:13 59.45 59.46 59.45 59.46 0.5K
14:18 59.49 59.50 59.49 59.50 4.8K
14:19 59.51 59.51 59.51 59.51 0.1K
14:20 59.49 59.49 59.49 59.49 0.3K
14:22 59.47 59.47 59.45 59.45 0.5K
14:24 59.44 59.44 59.44 59.44 0.2K
14:25 59.45 59.45 59.45 59.45 0.1K
14:27 59.43 59.45 59.43 59.45 4.4K
14:30 59.45 59.46 59.45 59.46 0.9K
14:31 59.48 59.48 59.48 59.48 2.0K
14:35 59.48 59.48 59.48 59.48 0.8K
14:36 59.49 59.49 59.46 59.46 0.6K
14:38 59.43 59.43 59.43 59.43 0.3K
14:40 59.45 59.45 59.45 59.45 0.6K
14:41 59.45 59.45 59.45 59.45 0.1K
14:42 59.43 59.43 59.43 59.43 0.5K
14:43 59.43 59.43 59.43 59.43 0.9K
14:45 59.43 59.43 59.43 59.43 0.7K
14:46 59.45 59.49 59.45 59.49 0.9K
14:47 59.49 59.49 59.49 59.49 4.2K
14:49 59.54 59.54 59.54 59.54 0.4K
14:50 59.54 59.57 59.54 59.57 1.1K
14:52 59.58 59.58 59.58 59.58 0.3K
14:54 59.62 59.62 59.60 59.60 4.0K
14:55 59.62 59.62 59.59 59.61 17.0K
14:56 59.63 59.63 59.63 59.63 0.2K
14:57 59.64 59.64 59.64 59.64 1.4K
15:00 59.65 59.65 59.65 59.65 0.4K
15:01 59.68 59.68 59.68 59.68 3.4K
15:02 59.72 59.72 59.69 59.69 0.6K
15:03 59.72 59.74 59.72 59.73 5.1K
15:04 59.72 59.72 59.72 59.72 0.5K
15:05 59.72 59.73 59.71 59.73 1.4K
15:06 59.73 59.73 59.73 59.73 1.0K
15:07 59.74 59.76 59.74 59.75 2.9K
15:08 59.74 59.74 59.74 59.74 1.2K
15:09 59.75 59.75 59.74 59.74 1.5K
15:10 59.74 59.74 59.74 59.73 1.0K
15:11 59.74 59.74 59.73 59.73 1.5K
15:12 59.72 59.72 59.72 59.72 0.1K
15:13 59.71 59.71 59.71 59.71 1.0K
15:14 59.71 59.72 59.71 59.72 1.1K
15:15 59.70 59.70 59.70 59.70 0.2K
15:16 59.68 59.68 59.68 59.68 0.1K
15:17 59.67 59.68 59.67 59.68 0.2K
15:18 59.67 59.68 59.67 59.68 0.9K
15:20 59.67 59.67 59.67 59.67 0.1K
15:21 59.66 59.66 59.60 59.61 1.4K
15:22 59.61 59.61 59.61 59.61 0.4K
15:23 59.61 59.61 59.60 59.60 0.6K
15:24 59.62 59.62 59.62 59.62 0.7K
15:25 59.61 59.63 59.61 59.63 7.2K
15:26 59.65 59.65 59.64 59.64 16.2K
15:27 59.62 59.62 59.62 59.62 0.2K
15:29 59.61 59.61 59.61 59.61 0.9K
15:30 59.60 59.60 59.60 59.60 2.5K
15:31 59.62 59.62 59.61 59.61 0.4K
15:32 59.61 59.61 59.61 59.61 0.8K
15:35 59.58 59.59 59.58 59.59 0.4K
15:36 59.60 59.60 59.60 59.60 1.8K
15:37 59.58 59.58 59.58 59.58 0.2K
15:38 59.55 59.55 59.55 59.55 4.3K
15:39 59.56 59.58 59.56 59.58 2.0K
15:40 59.61 59.62 59.61 59.62 2.9K
15:41 59.68 59.68 59.63 59.63 4.1K
15:42 59.62 59.62 59.60 59.60 1.1K
15:44 59.65 59.65 59.65 59.65 0.5K
15:48 59.61 59.62 59.61 59.62 1.5K
15:51 59.67 59.68 59.66 59.66 4.2K
15:54 59.75 59.75 59.75 59.75 2.5K
15:57 59.71 59.71 59.71 59.71 0.7K
15:58 59.69 59.69 59.69 59.69 0.6K
15:59 59.66 59.70 59.66 59.69 3.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available