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 59.80 59.80 59.80 59.80 5.3K
09:31 59.76 59.76 59.53 59.53 2.5K
09:32 59.41 59.41 59.41 59.41 0.3K
09:36 59.45 59.45 59.45 59.45 0.2K
09:41 59.30 59.30 59.30 59.30 0.9K
09:42 59.27 59.27 59.27 59.27 0.8K
09:44 59.34 59.34 59.34 59.34 0.7K
09:47 59.38 59.38 59.38 59.38 1.4K
09:52 59.40 59.40 59.40 59.40 0.6K
09:55 59.32 59.34 59.32 59.34 1.5K
09:56 59.35 59.36 59.35 59.36 1.2K
10:00 59.30 59.30 59.30 59.30 1.4K
10:04 59.27 59.30 59.25 59.25 1.1K
10:06 59.30 59.30 59.30 59.30 0.2K
10:07 59.29 59.29 59.29 59.29 0.6K
10:08 59.28 59.28 59.28 59.28 0.5K
10:09 59.24 59.24 59.24 59.24 1.7K
10:14 59.21 59.21 59.21 59.21 0.6K
10:15 59.23 59.23 59.23 59.23 1.0K
10:25 59.22 59.22 59.19 59.19 1.4K
10:26 59.17 59.18 59.17 59.18 2.2K
10:30 59.17 59.17 59.17 59.17 0.4K
10:31 59.21 59.22 59.21 59.22 6.0K
10:32 59.20 59.20 59.18 59.20 2.1K
10:33 59.23 59.23 59.23 59.23 0.1K
10:35 59.21 59.21 59.21 59.21 0.6K
10:40 59.12 59.12 59.12 59.12 0.9K
10:44 59.08 59.08 59.08 59.08 0.2K
10:47 59.01 59.01 59.01 59.01 0.8K
10:52 59.08 59.13 59.08 59.10 0.9K
10:53 59.12 59.12 59.12 59.12 8.4K
10:56 59.03 59.03 59.03 59.03 0.1K
10:58 59.03 59.03 59.03 59.03 0.1K
10:59 59.03 59.03 59.03 59.03 0.1K
11:00 59.07 59.07 59.07 59.07 1.0K
11:01 59.05 59.05 59.05 59.05 0.9K
11:04 59.02 59.02 59.02 59.02 0.5K
11:06 59.07 59.07 59.07 59.07 1.2K
11:07 59.06 59.06 59.03 59.03 0.8K
11:09 59.02 59.02 59.02 59.02 0.6K
11:13 59.04 59.04 59.04 59.04 0.3K
11:15 59.02 59.02 59.01 59.01 3.4K
11:16 59.03 59.03 59.00 59.00 1.0K
11:17 59.01 59.01 59.01 59.01 0.3K
11:18 59.01 59.01 59.01 59.01 0.5K
11:19 59.01 59.01 59.01 59.01 0.1K
11:20 59.00 59.00 58.99 58.99 0.3K
11:21 59.01 59.01 59.00 59.00 3.7K
11:23 58.98 58.98 58.98 58.98 1.3K
11:24 59.01 59.03 59.01 59.01 1.7K
11:25 59.02 59.02 59.02 59.02 0.7K
11:28 58.94 58.94 58.94 58.94 0.2K
11:30 58.92 58.92 58.91 58.91 0.8K
11:32 58.90 58.90 58.90 58.90 0.6K
11:33 58.91 58.91 58.91 58.91 0.6K
11:36 58.91 58.91 58.91 58.91 0.2K
11:37 58.94 58.94 58.94 58.94 0.7K
11:38 58.95 58.95 58.95 58.95 0.7K
11:42 58.96 58.96 58.96 58.96 0.1K
11:43 58.96 58.96 58.96 58.96 0.3K
11:44 58.96 58.96 58.96 58.96 0.4K
11:47 58.95 58.95 58.95 58.95 0.3K
11:49 58.98 58.98 58.98 58.98 0.4K
11:52 58.97 58.97 58.95 58.97 0.3K
11:54 58.99 58.99 58.99 58.99 0.1K
11:56 59.01 59.01 58.99 58.99 0.2K
11:57 58.99 59.00 58.99 59.00 0.4K
11:58 59.00 59.00 59.00 59.00 0.2K
12:00 59.00 59.00 59.00 59.00 0.1K
12:01 59.02 59.02 59.02 59.02 0.1K
12:02 59.02 59.02 59.02 59.02 0.2K
12:03 59.04 59.04 59.00 59.00 0.9K
12:04 59.02 59.03 58.99 58.99 0.9K
12:07 59.05 59.05 59.05 59.05 0.7K
12:08 59.06 59.06 59.06 59.06 0.2K
12:09 59.06 59.06 59.05 59.05 0.6K
12:10 59.05 59.05 59.05 59.05 0.4K
12:12 59.04 59.04 59.04 59.04 0.4K
12:13 59.06 59.07 59.06 59.07 0.3K
12:14 59.08 59.08 59.08 59.08 0.2K
12:15 59.06 59.06 59.06 59.06 0.2K
12:16 59.06 59.06 59.05 59.05 1.6K
12:17 59.06 59.06 59.06 59.06 0.8K
12:18 59.10 59.11 59.10 59.11 0.7K
12:19 59.09 59.11 59.09 59.11 2.0K
12:20 59.11 59.11 59.11 59.11 0.2K
12:21 59.10 59.10 59.10 59.10 1.1K
12:22 59.12 59.12 59.10 59.10 0.7K
12:24 59.11 59.11 59.11 59.11 0.4K
12:25 59.12 59.12 59.12 59.12 0.1K
12:26 59.13 59.13 59.11 59.11 0.4K
12:28 59.13 59.13 59.13 59.13 0.3K
12:29 59.11 59.11 59.11 59.11 0.1K
12:30 59.11 59.11 59.11 59.11 0.6K
12:31 59.08 59.08 59.07 59.07 1.2K
12:32 59.07 59.07 59.07 59.07 0.6K
12:34 59.08 59.08 59.07 59.08 1.9K
12:35 59.08 59.11 59.08 59.10 1.2K
12:36 59.10 59.10 59.10 59.10 0.5K
12:38 59.08 59.08 59.08 59.08 0.5K
12:40 59.09 59.09 59.09 59.09 0.4K
12:42 59.07 59.07 59.07 59.07 0.4K
12:43 59.09 59.09 59.09 59.09 0.2K
12:44 59.07 59.07 59.07 59.07 0.5K
12:45 59.06 59.06 59.06 59.06 0.9K
12:46 59.07 59.07 59.07 59.07 0.1K
12:47 59.07 59.07 59.05 59.05 749.7K
12:50 59.04 59.04 59.04 59.04 0.1K
12:51 59.01 59.02 59.01 59.02 1.1K
12:52 59.01 59.01 59.01 59.01 0.3K
12:53 59.03 59.03 59.03 59.03 0.4K
12:55 59.00 59.02 59.00 59.00 16.9K
12:57 59.00 59.00 59.00 59.00 0.1K
12:59 58.99 58.99 58.99 58.99 0.2K
13:00 59.04 59.05 59.04 59.05 2.4K
13:03 59.03 59.03 59.03 59.03 0.1K
13:05 59.01 59.01 59.01 59.01 0.1K
13:06 59.02 59.02 59.02 59.02 0.4K
13:07 59.01 59.01 59.01 59.01 0.1K
13:09 58.99 58.99 58.99 58.99 0.1K
13:10 58.98 58.98 58.98 58.98 0.6K
13:12 58.99 58.99 58.99 58.99 0.5K
13:13 59.02 59.03 59.02 59.03 0.5K
13:15 59.04 59.04 59.04 59.04 0.9K
13:17 59.05 59.05 59.05 59.05 0.3K
13:18 59.05 59.05 59.05 59.05 0.5K
13:19 59.07 59.07 59.07 59.07 0.3K
13:21 59.03 59.03 59.03 59.03 0.7K
13:22 59.04 59.04 59.03 59.03 0.9K
13:23 59.01 59.01 59.01 59.01 0.1K
13:24 59.02 59.02 59.02 59.02 0.8K
13:26 59.02 59.02 59.01 59.01 3.3K
13:28 59.01 59.01 59.01 59.01 0.7K
13:29 59.01 59.04 59.01 59.04 2.2K
13:30 59.04 59.04 59.04 59.04 0.1K
13:32 59.04 59.04 59.03 59.03 1.0K
13:33 59.05 59.05 59.05 59.05 0.5K
13:36 59.05 59.05 59.05 59.05 0.1K
13:37 59.04 59.04 59.04 59.04 0.2K
13:38 59.03 59.03 59.03 59.03 0.2K
13:39 59.03 59.03 59.03 59.03 0.1K
13:40 59.03 59.03 59.03 59.03 0.2K
13:42 59.00 59.00 59.00 59.00 0.2K
13:44 59.00 59.00 58.98 58.98 0.2K
13:45 59.00 59.00 59.00 59.00 0.3K
13:47 58.99 59.00 58.99 59.00 12.5K
13:48 58.99 58.99 58.99 58.99 1.0K
13:49 59.01 59.01 59.01 59.01 0.2K
13:52 58.98 58.98 58.98 58.98 0.1K
13:53 58.99 58.99 58.99 58.99 0.2K
13:55 58.99 59.01 58.99 59.01 0.6K
13:57 58.98 58.98 58.98 58.98 0.4K
13:58 58.97 58.97 58.97 58.97 0.2K
13:59 58.97 58.97 58.96 58.96 1.9K
14:00 58.97 58.98 58.97 58.98 0.6K
14:01 58.95 58.95 58.95 58.95 0.4K
14:02 58.95 58.95 58.95 58.95 0.7K
14:03 58.95 58.95 58.95 58.95 3.3K
14:06 58.95 58.96 58.94 58.96 0.6K
14:07 58.94 58.94 58.94 58.94 0.1K
14:09 58.92 58.92 58.92 58.92 1.1K
14:12 58.95 58.97 58.95 58.96 5.4K
14:13 58.97 58.97 58.97 58.97 0.4K
14:14 58.93 58.93 58.93 58.93 0.1K
14:15 58.93 58.93 58.93 58.93 0.1K
14:16 58.92 58.92 58.91 58.91 0.3K
14:17 58.89 58.91 58.89 58.90 1.0K
14:19 58.91 58.91 58.88 58.88 12.2K
14:20 58.87 58.87 58.87 58.87 0.6K
14:21 58.88 58.89 58.88 58.89 0.3K
14:22 58.89 58.89 58.87 58.87 0.7K
14:23 58.86 58.87 58.86 58.87 0.5K
14:24 58.86 58.86 58.86 58.86 0.1K
14:25 58.85 58.85 58.82 58.82 0.3K
14:27 58.82 58.84 58.82 58.84 3.2K
14:28 58.85 58.85 58.85 58.85 0.5K
14:29 58.86 58.86 58.86 58.86 0.7K
14:30 58.80 58.80 58.80 58.80 0.4K
14:31 58.81 58.81 58.81 58.81 0.1K
14:32 58.84 58.84 58.84 58.84 0.9K
14:33 58.88 58.88 58.88 58.88 0.6K
14:34 58.84 58.84 58.84 58.84 1.3K
14:35 58.86 58.86 58.86 58.86 0.1K
14:36 58.85 58.87 58.85 58.87 1.3K
14:37 58.86 58.86 58.85 58.85 0.7K
14:39 58.83 58.83 58.83 58.83 0.8K
14:40 58.84 58.84 58.84 58.84 0.5K
14:41 58.82 58.82 58.82 58.82 1.7K
14:43 58.83 58.83 58.83 58.83 0.3K
14:44 58.83 58.83 58.83 58.83 0.1K
14:45 58.87 58.88 58.87 58.88 1.0K
14:46 58.88 58.88 58.87 58.87 1.0K
14:47 58.86 58.86 58.85 58.85 0.4K
14:48 58.87 58.87 58.87 58.87 1.2K
14:49 58.87 58.87 58.87 58.87 0.3K
14:50 58.88 58.89 58.88 58.89 1.0K
14:51 58.89 58.89 58.89 58.89 1.0K
14:53 58.86 58.86 58.85 58.85 1.6K
14:54 58.89 58.89 58.89 58.89 0.6K
14:55 58.90 58.90 58.90 58.90 0.3K
14:57 58.91 58.91 58.90 58.90 0.5K
14:58 58.93 58.93 58.93 58.93 0.2K
14:59 58.94 58.95 58.94 58.95 0.9K
15:00 58.95 58.98 58.95 58.98 3.1K
15:01 58.95 59.00 58.95 58.98 2.9K
15:02 58.97 58.97 58.95 58.95 0.7K
15:03 58.96 58.96 58.94 58.94 0.7K
15:04 58.92 58.92 58.92 58.92 1.7K
15:05 58.93 58.96 58.93 58.96 1.2K
15:06 58.96 58.97 58.96 58.97 0.7K
15:07 58.96 58.98 58.96 58.98 0.8K
15:09 58.97 58.97 58.97 58.97 2.6K
15:10 58.97 58.98 58.97 58.98 2.5K
15:11 58.99 58.99 58.99 58.99 0.7K
15:12 58.97 58.97 58.96 58.96 1.2K
15:13 58.94 58.94 58.94 58.94 3.5K
15:14 58.94 58.95 58.94 58.94 1.5K
15:15 58.95 58.96 58.95 58.95 11.0K
15:17 58.96 58.96 58.96 58.96 5.8K
15:18 58.96 58.97 58.95 58.97 1.4K
15:19 58.96 58.96 58.95 58.95 2.8K
15:20 58.94 58.94 58.94 58.94 3.1K
15:21 58.95 58.95 58.95 58.95 0.5K
15:22 58.96 58.96 58.96 58.96 0.6K
15:23 58.97 58.97 58.97 58.97 0.6K
15:25 58.98 58.98 58.98 58.98 0.4K
15:26 58.99 58.99 58.99 58.99 0.2K
15:27 59.00 59.00 59.00 59.00 1.0K
15:28 59.00 59.01 59.00 59.01 9.4K
15:30 58.95 58.95 58.95 58.95 2.3K
15:31 58.96 58.97 58.94 58.94 4.5K
15:32 58.94 58.95 58.93 58.94 3.9K
15:33 58.96 58.96 58.96 58.96 12.4K
15:34 58.96 58.96 58.95 58.95 7.9K
15:35 58.91 58.93 58.91 58.93 6.3K
15:36 58.91 58.91 58.89 58.89 20.7K
15:37 58.90 58.90 58.90 58.90 2.5K
15:38 58.91 58.91 58.91 58.91 0.3K
15:39 58.90 58.90 58.90 58.90 0.1K
15:40 58.89 58.93 58.89 58.93 1.4K
15:41 58.94 58.94 58.92 58.92 1.3K
15:42 58.94 58.94 58.94 58.94 0.7K
15:44 58.92 58.92 58.92 58.92 1.5K
15:45 58.92 58.92 58.92 58.92 0.2K
15:47 58.99 58.99 58.97 58.97 2.7K
15:50 58.93 58.93 58.92 58.92 2.1K
15:51 58.93 58.94 58.93 58.93 2.4K
15:52 58.96 58.96 58.95 58.95 3.0K
15:53 58.96 58.96 58.96 58.96 0.2K
15:54 58.97 58.98 58.96 58.98 3.1K
15:55 58.89 58.89 58.89 58.89 0.3K
15:56 58.92 58.93 58.92 58.93 3.2K
15:58 58.90 58.90 58.87 58.89 4.2K
15:59 58.87 58.89 58.83 58.83 3.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available