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 58.52 58.75 58.52 58.74 4.0K
09:31 58.78 58.78 58.78 58.78 0.2K
09:32 58.80 58.80 58.80 58.80 3.4K
09:33 58.83 58.83 58.81 58.81 1.4K
09:35 58.89 59.02 58.88 58.89 6.3K
09:36 58.95 58.95 58.95 58.95 0.4K
09:39 59.03 59.03 59.03 59.03 0.3K
09:42 59.11 59.11 59.11 59.11 0.7K
09:45 59.20 59.20 59.20 59.20 0.2K
09:46 59.21 59.22 59.21 59.22 1.8K
09:48 59.26 59.26 59.26 59.26 0.3K
09:49 59.31 59.31 59.31 59.31 0.3K
09:51 59.31 59.31 59.31 59.31 0.8K
09:52 59.32 59.32 59.32 59.32 0.3K
09:53 59.37 59.37 59.37 59.37 1.0K
09:58 59.35 59.35 59.35 59.35 0.8K
10:00 59.45 59.48 59.38 59.38 4.2K
10:06 59.31 59.32 59.31 59.32 2.0K
10:08 59.29 59.29 59.29 59.29 0.1K
10:09 59.34 59.35 59.34 59.35 1.1K
10:10 59.37 59.37 59.37 59.37 1.0K
10:11 59.39 59.39 59.39 59.39 0.3K
10:13 59.34 59.34 59.34 59.34 0.7K
10:20 59.23 59.23 59.23 59.23 0.3K
10:22 59.14 59.17 59.14 59.17 0.7K
10:24 59.18 59.19 59.18 59.19 1.8K
10:29 59.06 59.15 59.06 59.15 1.7K
10:32 59.16 59.16 59.16 59.16 0.8K
10:33 59.16 59.16 59.16 59.16 1.0K
10:41 59.22 59.22 59.22 59.22 0.4K
10:44 59.29 59.29 59.29 59.29 0.1K
10:45 59.29 59.29 59.29 59.29 0.3K
10:48 59.28 59.28 59.28 59.28 0.3K
10:49 59.31 59.31 59.31 59.31 0.4K
10:53 59.28 59.28 59.28 59.28 0.1K
10:54 59.31 59.31 59.31 59.31 0.1K
10:55 59.30 59.30 59.30 59.30 0.1K
10:57 59.32 59.32 59.32 59.32 0.6K
10:59 59.31 59.31 59.31 59.31 0.3K
11:00 59.26 59.26 59.26 59.26 0.6K
11:01 59.23 59.23 59.23 59.23 1.0K
11:03 59.22 59.22 59.22 59.22 0.3K
11:05 59.23 59.23 59.23 59.23 0.6K
11:08 59.21 59.21 59.21 59.21 0.3K
11:09 59.20 59.20 59.20 59.20 0.2K
11:11 59.16 59.16 59.16 59.16 0.6K
11:13 59.17 59.17 59.17 59.17 0.5K
11:14 59.17 59.17 59.17 59.17 0.5K
11:15 59.17 59.18 59.17 59.18 0.6K
11:17 59.18 59.18 59.18 59.18 0.2K
11:22 59.11 59.11 59.11 59.11 0.7K
11:24 59.11 59.11 59.11 59.11 0.1K
11:25 59.12 59.12 59.12 59.12 0.4K
11:27 59.09 59.09 59.09 59.09 0.7K
11:28 59.08 59.08 59.08 59.08 1.3K
11:30 59.09 59.09 59.09 59.09 0.8K
11:35 59.09 59.09 59.09 59.09 1.5K
11:39 59.12 59.12 59.12 59.12 0.4K
11:41 59.10 59.11 59.09 59.09 4.3K
11:42 59.08 59.08 59.08 59.08 0.2K
11:43 59.04 59.04 59.04 59.04 0.2K
11:44 59.08 59.08 59.08 59.08 0.2K
11:45 59.08 59.08 59.08 59.08 0.2K
11:47 59.04 59.04 59.04 59.04 3.0K
11:48 59.01 59.03 59.01 59.03 1.0K
11:49 58.99 58.99 58.99 58.99 0.2K
11:50 59.04 59.04 59.04 59.04 0.6K
11:51 59.01 59.01 59.01 59.01 0.1K
11:52 59.01 59.01 59.01 59.01 0.8K
11:53 59.01 59.01 59.01 59.01 0.7K
11:55 59.02 59.02 59.02 59.02 0.4K
11:58 59.01 59.01 59.01 59.01 1.2K
12:04 59.03 59.03 59.03 59.03 1.6K
12:05 59.04 59.04 59.04 59.04 1.9K
12:07 59.00 59.00 59.00 59.00 0.4K
12:08 58.98 58.98 58.98 58.98 0.1K
12:11 58.97 58.97 58.97 58.97 0.6K
12:13 58.98 58.98 58.97 58.97 0.5K
12:14 58.98 58.98 58.98 58.98 0.2K
12:15 58.98 58.98 58.98 58.98 0.2K
12:16 58.95 58.96 58.94 58.94 11.6K
12:18 58.96 58.96 58.96 58.96 0.1K
12:19 58.98 58.98 58.98 58.98 0.3K
12:20 59.00 59.00 59.00 59.00 0.4K
12:21 59.02 59.02 59.02 59.02 1.0K
12:22 59.02 59.02 59.00 59.00 0.4K
12:26 59.00 59.00 59.00 59.00 1.5K
12:27 59.01 59.01 59.01 59.01 1.0K
12:31 58.98 58.98 58.98 58.98 2.3K
12:34 59.02 59.02 59.02 59.02 0.4K
12:35 58.93 58.93 58.93 58.93 0.9K
12:38 59.00 59.02 59.00 59.02 1.1K
12:43 58.96 58.96 58.96 58.96 0.7K
12:46 58.98 58.98 58.98 58.98 0.7K
12:47 59.01 59.01 59.01 59.01 0.8K
12:48 59.02 59.02 59.02 59.02 0.2K
12:49 59.00 59.00 59.00 59.00 1.0K
12:50 59.01 59.01 59.01 59.01 1.0K
12:53 59.01 59.01 59.01 59.01 0.7K
12:54 59.03 59.03 59.03 59.03 1.4K
13:03 58.93 58.93 58.93 58.93 2.5K
13:04 58.92 58.92 58.91 58.91 0.3K
13:06 58.88 58.88 58.88 58.88 0.4K
13:09 58.89 58.89 58.87 58.87 1.0K
13:14 58.89 58.89 58.89 58.89 0.2K
13:15 58.87 58.87 58.87 58.87 0.1K
13:16 58.88 58.88 58.88 58.88 0.6K
13:18 58.85 58.85 58.85 58.85 2.5K
13:20 58.80 58.80 58.80 58.80 0.6K
13:21 58.84 58.84 58.84 58.84 0.6K
13:24 58.88 58.88 58.82 58.82 0.8K
13:25 58.84 58.84 58.84 58.84 0.1K
13:26 58.84 58.84 58.84 58.84 0.3K
13:27 58.76 58.77 58.76 58.76 0.6K
13:30 58.73 58.73 58.73 58.73 1.2K
13:32 58.74 58.74 58.74 58.74 0.3K
13:35 58.70 58.70 58.69 58.69 0.4K
13:36 58.65 58.65 58.65 58.65 0.5K
13:38 58.71 58.71 58.71 58.71 0.3K
13:39 58.70 58.70 58.70 58.70 1.2K
13:40 58.65 58.66 58.65 58.66 1.3K
13:41 58.61 58.62 58.61 58.62 0.5K
13:42 58.68 58.68 58.68 58.68 0.1K
13:43 58.66 58.66 58.64 58.64 0.6K
13:44 58.68 58.68 58.68 58.68 1.0K
13:46 58.58 58.58 58.58 58.58 0.3K
13:47 58.60 58.60 58.60 58.60 0.9K
13:48 58.65 58.65 58.65 58.65 0.7K
13:50 58.64 58.64 58.64 58.64 0.2K
13:52 58.61 58.61 58.61 58.61 0.2K
13:53 58.60 58.60 58.59 58.59 2.7K
13:54 58.61 58.61 58.61 58.61 3.7K
13:55 58.62 58.62 58.62 58.62 0.9K
13:56 58.59 58.59 58.59 58.59 1.9K
13:58 58.60 58.61 58.60 58.61 0.4K
13:59 58.59 58.59 58.59 58.59 0.2K
14:00 58.53 58.53 58.53 58.53 0.9K
14:02 58.57 58.58 58.57 58.58 1.0K
14:03 58.60 58.60 58.60 58.60 0.7K
14:05 58.52 58.52 58.52 58.52 0.7K
14:06 58.56 58.56 58.56 58.56 0.4K
14:08 58.54 58.55 58.54 58.55 1.8K
14:09 58.54 58.54 58.54 58.54 2.5K
14:10 58.55 58.55 58.55 58.55 0.7K
14:12 58.54 58.57 58.54 58.57 0.9K
14:13 58.55 58.55 58.55 58.55 1.2K
14:14 58.55 58.55 58.55 58.55 0.4K
14:15 58.55 58.55 58.55 58.55 17.9K
14:17 58.49 58.49 58.49 58.49 0.5K
14:19 58.48 58.48 58.48 58.48 0.2K
14:20 58.50 58.50 58.50 58.50 0.5K
14:21 58.46 58.46 58.46 58.46 1.2K
14:24 58.47 58.47 58.47 58.47 0.5K
14:25 58.52 58.52 58.52 58.52 0.5K
14:27 58.53 58.53 58.51 58.51 0.5K
14:28 58.51 58.51 58.51 58.51 0.2K
14:29 58.51 58.51 58.51 58.51 1.5K
14:30 58.52 58.52 58.50 58.50 1.0K
14:31 58.51 58.56 58.51 58.56 2.2K
14:32 58.56 58.56 58.56 58.56 1.4K
14:33 58.55 58.56 58.55 58.56 0.7K
14:34 58.57 58.57 58.56 58.56 0.3K
14:36 58.58 58.58 58.58 58.58 1.0K
14:39 58.55 58.56 58.55 58.56 2.5K
14:40 58.55 58.55 58.55 58.55 0.1K
14:41 58.54 58.54 58.54 58.54 0.5K
14:42 58.53 58.55 58.53 58.55 1.5K
14:45 58.56 58.56 58.56 58.56 0.4K
14:46 58.60 58.60 58.60 58.60 0.1K
14:47 58.60 58.60 58.60 58.60 0.3K
14:48 58.59 58.59 58.59 58.59 0.9K
14:49 58.58 58.58 58.58 58.58 2.0K
14:54 58.53 58.53 58.53 58.53 0.7K
14:55 58.50 58.52 58.50 58.51 0.7K
14:56 58.52 58.52 58.50 58.50 0.9K
14:58 58.47 58.47 58.46 58.46 0.6K
15:00 58.53 58.53 58.53 58.53 0.5K
15:01 58.56 58.56 58.55 58.55 0.7K
15:02 58.53 58.53 58.53 58.53 0.2K
15:03 58.49 58.49 58.47 58.47 5.8K
15:04 58.48 58.48 58.46 58.46 3.7K
15:05 58.48 58.48 58.48 58.48 0.4K
15:08 58.47 58.47 58.47 58.47 0.6K
15:10 58.47 58.47 58.47 58.47 0.4K
15:11 58.46 58.46 58.46 58.46 9.1K
15:12 58.47 58.49 58.47 58.49 0.8K
15:13 58.47 58.47 58.47 58.47 0.4K
15:14 58.49 58.49 58.49 58.49 1.4K
15:15 58.46 58.49 58.46 58.49 0.7K
15:16 58.47 58.50 58.47 58.50 0.9K
15:17 58.52 58.52 58.52 58.52 0.6K
15:18 58.52 58.52 58.52 58.52 0.7K
15:19 58.52 58.52 58.52 58.52 0.1K
15:20 58.48 58.48 58.48 58.48 2.0K
15:21 58.46 58.46 58.44 58.44 0.4K
15:22 58.44 58.46 58.44 58.46 2.1K
15:23 58.47 58.48 58.47 58.48 1.4K
15:25 58.47 58.47 58.47 58.47 0.8K
15:27 58.43 58.45 58.43 58.45 1.1K
15:28 58.48 58.48 58.48 58.48 28.1K
15:29 58.46 58.46 58.45 58.46 1.6K
15:30 58.46 58.46 58.45 58.45 1.3K
15:31 58.43 58.44 58.43 58.44 7.8K
15:34 58.51 58.51 58.51 58.51 3.6K
15:36 58.51 58.51 58.51 58.51 0.5K
15:37 58.52 58.53 58.52 58.53 2.6K
15:38 58.52 58.52 58.52 58.52 0.5K
15:39 58.50 58.59 58.50 58.59 1.1K
15:40 58.57 58.59 58.57 58.59 44.4K
15:41 58.56 58.56 58.56 58.56 0.4K
15:42 58.56 58.57 58.56 58.57 1.2K
15:44 58.58 58.58 58.58 58.58 0.5K
15:45 58.61 58.61 58.61 58.61 1.0K
15:46 58.58 58.58 58.57 58.57 0.7K
15:47 58.54 58.54 58.54 58.54 0.3K
15:48 58.53 58.53 58.53 58.53 0.7K
15:49 58.54 58.57 58.53 58.57 2.7K
15:50 58.58 58.58 58.56 58.56 2.8K
15:51 58.56 58.59 58.56 58.59 3.1K
15:52 58.61 58.65 58.61 58.65 1.8K
15:53 58.62 58.65 58.62 58.65 0.5K
15:54 58.62 58.62 58.62 58.62 0.8K
15:55 58.58 58.58 58.50 58.54 2.8K
15:56 58.53 58.53 58.53 58.53 0.5K
15:57 58.49 58.49 58.49 58.49 0.1K
15:58 58.50 58.50 58.47 58.47 0.9K
15:59 58.48 58.52 58.48 58.52 5.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available