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 58.03 58.03 58.03 58.03 9.4K
09:31 57.99 57.99 57.99 57.99 0.4K
09:32 57.93 57.93 57.93 57.93 0.3K
09:33 58.07 58.07 58.07 58.07 0.4K
09:35 58.06 58.06 58.02 58.02 3.4K
09:36 58.01 58.01 58.01 58.01 1.0K
09:38 57.94 57.94 57.94 57.94 1.3K
09:39 57.90 57.90 57.90 57.90 1.0K
09:42 57.85 57.85 57.85 57.85 0.3K
09:44 57.87 57.87 57.87 57.87 0.5K
09:48 57.89 57.89 57.89 57.89 3.7K
09:49 57.85 57.85 57.85 57.85 0.6K
09:51 57.89 57.89 57.89 57.89 0.3K
09:52 57.84 57.84 57.79 57.79 1.3K
09:55 57.81 57.81 57.81 57.81 0.4K
09:57 57.80 57.80 57.80 57.80 0.7K
10:00 57.92 57.99 57.89 57.89 3.0K
10:02 57.95 57.96 57.93 57.93 7.9K
10:09 57.94 57.98 57.94 57.98 2.2K
10:10 58.00 58.00 58.00 58.00 0.8K
10:11 58.01 58.04 58.01 58.03 5.6K
10:15 58.06 58.06 58.06 58.06 124.3K
10:16 58.05 58.05 58.05 58.05 0.3K
10:17 58.03 58.03 58.03 58.03 0.2K
10:18 58.02 58.02 58.00 58.00 1.3K
10:23 58.04 58.04 58.04 58.04 0.6K
10:25 58.01 58.01 58.01 58.01 0.6K
10:29 57.99 57.99 57.99 57.99 0.5K
10:33 58.00 58.00 58.00 58.00 0.7K
10:35 58.01 58.02 58.01 58.02 2.7K
10:37 57.99 57.99 57.99 57.99 0.2K
10:38 57.98 58.02 57.98 58.02 0.9K
10:39 58.04 58.04 58.04 58.04 2.0K
10:40 58.02 58.02 58.02 58.02 0.7K
10:47 57.99 58.00 57.99 58.00 0.7K
10:48 58.03 58.03 58.03 58.03 1.5K
10:50 57.98 57.98 57.98 57.98 0.5K
10:52 58.01 58.04 58.01 58.04 2.8K
10:53 58.04 58.04 58.04 58.04 1.0K
10:54 58.01 58.01 58.01 58.01 0.2K
10:56 58.03 58.03 58.03 58.03 0.3K
10:58 58.02 58.02 58.02 58.02 1.1K
11:03 58.00 58.00 58.00 58.00 0.5K
11:08 57.92 57.92 57.92 57.92 0.4K
11:12 57.90 57.90 57.88 57.88 1.8K
11:15 57.96 57.96 57.96 57.96 0.9K
11:16 57.93 57.93 57.93 57.93 0.8K
11:17 57.92 57.96 57.92 57.94 2.8K
11:19 57.93 57.95 57.93 57.95 1.0K
11:20 57.93 57.93 57.93 57.93 0.2K
11:22 57.90 57.90 57.90 57.90 0.6K
11:23 57.90 57.90 57.90 57.90 0.1K
11:24 57.88 57.89 57.88 57.89 2.8K
11:26 57.88 57.88 57.84 57.84 0.5K
11:27 57.84 57.84 57.83 57.83 1.7K
11:30 57.87 57.87 57.87 57.87 0.3K
11:31 57.87 57.87 57.87 57.87 0.7K
11:32 57.89 57.89 57.89 57.89 0.2K
11:33 57.89 57.91 57.89 57.91 1.6K
11:35 57.95 57.95 57.95 57.95 1.7K
11:36 58.00 58.00 58.00 58.00 2.3K
11:37 58.00 58.00 58.00 58.00 0.3K
11:40 58.04 58.04 58.04 58.04 1.8K
11:43 58.07 58.07 58.07 58.07 0.4K
11:46 58.05 58.05 58.05 58.05 0.5K
11:49 58.06 58.07 58.05 58.07 2.2K
11:50 58.06 58.06 58.06 58.06 0.4K
11:51 58.06 58.06 58.06 58.06 0.7K
11:53 58.03 58.03 58.03 58.03 0.3K
11:54 58.06 58.06 58.06 58.06 2.7K
11:55 58.05 58.07 58.05 58.07 1.8K
11:57 58.03 58.03 58.03 58.03 4.0K
12:00 58.04 58.04 58.04 58.04 2.9K
12:01 58.03 58.03 58.03 58.03 0.6K
12:04 58.00 58.00 58.00 58.00 0.3K
12:09 58.00 58.00 58.00 58.00 0.1K
12:11 57.97 57.97 57.97 57.97 1.1K
12:12 57.98 57.98 57.98 57.98 0.1K
12:13 57.97 57.97 57.97 57.97 0.7K
12:15 57.99 57.99 57.99 57.99 2.9K
12:16 58.01 58.01 58.01 58.01 0.2K
12:17 58.00 58.00 58.00 58.00 0.5K
12:22 57.91 57.91 57.91 57.91 0.3K
12:23 57.90 57.90 57.88 57.88 5.7K
12:24 57.91 57.91 57.91 57.91 0.4K
12:25 57.94 57.94 57.94 57.94 1.7K
12:28 57.89 57.89 57.89 57.89 0.2K
12:29 57.89 57.89 57.89 57.89 0.3K
12:30 57.88 57.88 57.88 57.88 1.1K
12:31 57.96 57.96 57.96 57.96 0.9K
12:39 58.00 58.00 57.97 57.97 2.1K
12:41 57.96 57.96 57.95 57.95 0.8K
12:43 57.98 57.98 57.98 57.98 0.3K
12:46 57.93 57.93 57.93 57.93 0.2K
12:47 57.91 57.92 57.91 57.92 0.4K
12:49 57.90 57.90 57.90 57.90 0.7K
12:53 57.90 57.90 57.90 57.90 0.2K
12:54 57.88 57.88 57.88 57.88 0.2K
12:58 57.90 57.90 57.90 57.90 0.2K
12:59 57.91 57.91 57.91 57.91 0.5K
13:00 57.92 57.92 57.91 57.91 0.5K
13:01 57.92 57.92 57.92 57.92 0.3K
13:03 57.90 57.90 57.90 57.90 0.5K
13:07 57.93 57.94 57.93 57.94 0.3K
13:08 57.96 57.96 57.96 57.96 0.6K
13:13 57.98 57.99 57.98 57.98 4.1K
13:14 58.00 58.04 57.98 58.03 1.6K
13:17 58.01 58.02 58.00 58.02 4.6K
13:19 58.00 58.00 57.99 57.98 1.0K
13:20 57.96 57.96 57.96 57.96 0.9K
13:22 57.88 57.88 57.86 57.86 1.0K
13:23 57.87 57.87 57.87 57.87 0.6K
13:24 57.88 57.88 57.88 57.88 7.1K
13:25 57.91 57.94 57.91 57.94 0.5K
13:27 57.94 57.94 57.92 57.92 0.4K
13:28 57.93 57.93 57.93 57.93 0.6K
13:31 57.91 57.91 57.91 57.91 1.4K
13:41 57.89 57.89 57.88 57.88 1.4K
13:44 57.90 57.91 57.90 57.91 1.0K
13:45 57.90 57.90 57.89 57.89 0.4K
13:46 57.87 57.87 57.87 57.87 0.2K
13:51 57.81 57.81 57.81 57.81 0.4K
13:53 57.84 57.84 57.84 57.84 1.3K
13:54 57.84 57.84 57.84 57.84 0.1K
13:55 57.85 57.85 57.84 57.84 0.8K
13:56 57.82 57.82 57.82 57.82 0.4K
13:57 57.78 57.78 57.78 57.78 0.4K
13:58 57.79 57.79 57.79 57.79 0.2K
13:59 57.76 57.77 57.76 57.77 5.1K
14:00 57.76 57.76 57.73 57.73 4.1K
14:01 57.75 57.75 57.73 57.73 0.3K
14:02 57.72 57.72 57.72 57.72 0.4K
14:03 57.72 57.72 57.72 57.72 1.3K
14:05 57.69 57.74 57.69 57.73 3.1K
14:06 57.75 57.75 57.75 57.75 1.2K
14:08 57.74 57.74 57.74 57.74 0.3K
14:09 57.74 57.74 57.71 57.71 0.4K
14:10 57.73 57.73 57.73 57.73 0.3K
14:11 57.75 57.75 57.75 57.75 0.8K
14:12 57.77 57.77 57.77 57.77 0.4K
14:13 57.78 57.80 57.78 57.80 0.4K
14:14 57.80 57.81 57.80 57.81 0.7K
14:15 57.84 57.84 57.84 57.84 0.5K
14:16 57.89 57.89 57.89 57.89 1.8K
14:17 57.92 57.92 57.92 57.92 0.2K
14:18 57.92 57.92 57.92 57.92 0.4K
14:19 57.93 57.93 57.93 57.93 6.0K
14:21 57.94 57.94 57.94 57.94 0.2K
14:22 57.97 57.97 57.94 57.94 1.5K
14:26 57.94 57.94 57.94 57.94 0.2K
14:27 57.90 57.90 57.89 57.89 4.1K
14:28 57.89 57.91 57.89 57.91 2.7K
14:33 57.89 57.89 57.87 57.87 0.4K
14:35 57.88 57.88 57.88 57.88 0.4K
14:37 57.91 57.91 57.91 57.91 0.7K
14:38 57.92 57.92 57.92 57.92 1.5K
14:39 57.93 57.93 57.93 57.93 0.2K
14:40 57.97 57.97 57.97 57.97 1.0K
14:41 57.98 57.98 57.97 57.97 1.2K
14:43 57.98 57.98 57.98 57.98 0.6K
14:44 57.99 57.99 57.99 57.99 0.6K
14:45 57.98 57.98 57.98 57.98 1.0K
14:47 57.96 57.96 57.96 57.96 0.3K
14:52 57.99 57.99 57.98 57.98 3.2K
14:53 57.98 57.98 57.98 57.98 0.1K
14:55 57.98 57.98 57.98 57.98 0.8K
14:56 57.99 57.99 57.99 57.99 1.0K
14:57 57.98 57.98 57.96 57.96 0.6K
14:58 57.95 57.97 57.95 57.97 115.0K
14:59 57.97 57.97 57.97 57.97 1.2K
15:00 57.95 57.95 57.95 57.95 0.4K
15:01 57.94 57.94 57.93 57.93 0.5K
15:02 57.93 57.94 57.90 57.90 1.9K
15:03 57.90 57.90 57.88 57.87 2.4K
15:05 57.86 57.89 57.86 57.89 3.8K
15:07 57.87 57.87 57.87 57.87 0.7K
15:08 57.86 57.86 57.85 57.85 1.3K
15:09 57.84 57.84 57.82 57.82 0.6K
15:10 57.83 57.83 57.81 57.81 1.0K
15:11 57.83 57.85 57.83 57.85 2.1K
15:13 57.86 57.86 57.86 57.86 0.2K
15:14 57.82 57.82 57.80 57.80 5.6K
15:15 57.80 57.82 57.80 57.82 0.4K
15:16 57.80 57.81 57.79 57.79 3.3K
15:17 57.79 57.79 57.79 57.79 0.3K
15:18 57.78 57.78 57.77 57.77 0.6K
15:19 57.76 57.76 57.76 57.76 0.4K
15:21 57.77 57.77 57.75 57.75 1.7K
15:22 57.75 57.75 57.75 57.75 0.3K
15:23 57.78 57.78 57.78 57.78 7.4K
15:24 57.76 57.76 57.74 57.74 4.0K
15:25 57.76 57.76 57.75 57.75 18.3K
15:26 57.76 57.76 57.76 57.76 0.3K
15:27 57.77 57.77 57.77 57.77 6.6K
15:28 57.77 57.77 57.76 57.76 1.5K
15:29 57.77 57.77 57.76 57.76 1.0K
15:30 57.81 57.81 57.81 57.81 0.9K
15:31 57.82 57.87 57.81 57.87 3.2K
15:32 57.83 57.85 57.83 57.84 1.3K
15:33 57.84 57.84 57.84 57.84 1.7K
15:34 57.81 57.82 57.81 57.82 2.0K
15:35 57.80 57.80 57.80 57.80 4.0K
15:36 57.79 57.79 57.77 57.78 3.6K
15:37 57.78 57.80 57.78 57.80 1.2K
15:38 57.80 57.80 57.80 57.80 0.4K
15:41 57.84 57.85 57.84 57.84 1.2K
15:43 57.86 57.86 57.86 57.86 0.7K
15:44 57.87 57.87 57.86 57.86 1.7K
15:46 57.85 57.85 57.85 57.85 0.6K
15:48 57.87 57.87 57.86 57.86 1.1K
15:49 57.86 57.86 57.86 57.86 1.1K
15:53 57.94 57.94 57.94 57.94 0.6K
15:55 57.88 57.90 57.88 57.90 1.5K
15:56 57.92 57.92 57.91 57.91 0.9K
15:58 57.90 57.90 57.90 57.90 3.2K
15:59 57.93 57.95 57.93 57.95 5.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available