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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 47.39 47.68 47.27 47.52 0.2M
2021-12-30 47.61 47.98 47.35 47.40 0.3M
2021-12-29 47.42 47.74 47.31 47.57 0.2M
2021-12-28 47.34 47.80 47.20 47.45 0.3M
2021-12-27 46.71 47.44 46.56 47.44 0.3M
2021-12-23 46.46 46.85 46.46 46.69 0.6M
2021-12-22 45.82 46.32 45.70 46.32 0.4M
2021-12-21 44.89 45.84 44.89 45.77 0.5M
2021-12-20 44.80 44.82 43.77 44.48 0.5M
2021-12-17 45.39 45.90 44.99 45.32 0.5M
2021-12-16 46.49 46.65 45.52 45.69 0.3M
2021-12-15 46.12 46.50 45.40 46.34 0.2M
2021-12-14 45.99 46.61 45.88 45.96 0.2M
2021-12-13 46.87 46.89 46.02 46.12 0.2M
2021-12-10 47.16 47.23 46.53 46.94 0.4M
2021-12-09 47.08 47.27 46.84 46.89 0.2M
2021-12-08 47.35 47.60 47.26 47.38 0.3M
2021-12-07 47.19 47.75 47.12 47.24 0.2M
2021-12-06 46.13 47.03 45.98 46.64 0.2M
2021-12-03 46.38 46.38 45.31 45.69 0.3M
2021-12-02 45.09 46.38 45.01 46.15 2.8M
2021-12-01 46.37 46.83 44.89 44.89 0.2M
2021-11-30 46.33 46.44 45.27 45.47 0.4M
2021-11-29 47.59 47.71 46.49 46.80 0.3M
2021-11-26 47.65 47.67 46.28 46.86 0.2M
2021-11-24 48.57 48.80 48.48 48.62 0.1M
2021-11-23 48.69 49.03 48.50 48.86 0.2M
2021-11-22 48.41 49.18 48.41 48.62 0.2M
2021-11-19 48.31 48.47 48.00 48.17 0.2M
2021-11-18 48.88 48.94 48.34 48.73 0.1M
2021-11-17 49.16 49.31 48.51 48.80 0.2M
2021-11-16 49.16 49.52 49.12 49.36 0.2M
2021-11-15 49.36 49.36 49.07 49.28 0.2M
2021-11-12 49.22 49.32 49.04 49.24 0.1M
2021-11-11 48.86 49.27 48.77 49.14 0.2M
2021-11-10 48.95 49.26 48.51 48.65 0.1M
2021-11-09 49.15 49.19 48.77 49.08 0.2M
2021-11-08 49.38 49.67 49.10 49.13 0.2M
2021-11-05 48.60 49.26 48.60 49.10 0.2M
2021-11-04 48.61 48.68 47.99 48.17 0.3M
2021-11-03 47.39 48.57 47.39 48.41 0.2M
2021-11-02 47.66 47.66 47.32 47.48 0.1M
2021-11-01 46.71 47.64 46.71 47.61 0.1M
2021-10-29 46.56 46.76 46.29 46.53 0.1M
2021-10-28 45.98 46.62 45.98 46.54 0.2M
2021-10-27 46.75 46.77 45.80 45.80 0.2M
2021-10-26 47.52 47.52 46.88 46.91 0.2M
2021-10-25 47.18 47.43 47.09 47.38 0.2M
2021-10-22 46.91 47.19 46.69 47.00 0.1M
2021-10-21 46.77 46.96 46.45 46.82 0.3M
2021-10-20 46.31 46.85 46.23 46.82 1.3M
2021-10-19 46.34 46.38 46.00 46.22 0.1M
2021-10-18 45.99 46.36 45.95 46.16 0.2M
2021-10-15 46.55 46.66 46.05 46.05 0.1M
2021-10-14 45.97 46.17 45.63 46.14 0.1M
2021-10-13 45.62 45.62 44.92 45.48 0.1M
2021-10-12 45.49 45.73 45.36 45.59 0.1M
2021-10-11 45.84 46.18 45.46 45.46 0.2M
2021-10-08 45.98 46.16 45.74 45.78 0.1M
2021-10-07 45.55 46.15 45.54 45.90 0.1M
2021-10-06 45.01 45.26 44.51 45.25 0.2M
2021-10-05 45.33 45.80 45.16 45.47 0.1M
2021-10-04 45.36 45.73 45.09 45.23 0.1M
2021-10-01 44.72 45.61 44.42 45.34 0.1M
2021-09-30 45.43 45.43 44.40 44.40 0.1M
2021-09-29 45.35 45.42 44.99 45.24 0.1M
2021-09-28 45.64 45.88 45.14 45.14 0.1M
2021-09-27 44.96 46.02 44.96 45.75 0.2M
2021-09-24 44.43 45.00 44.41 44.70 0.2M
2021-09-23 44.09 44.97 44.09 44.68 0.1M
2021-09-22 43.39 44.18 43.39 43.82 0.2M
2021-09-21 43.48 43.51 42.84 43.11 0.2M
2021-09-20 43.40 43.42 42.69 43.35 0.1M
2021-09-17 44.33 44.51 43.96 44.26 0.2M
2021-09-16 44.54 44.69 44.17 44.41 0.1M
2021-09-15 44.05 44.63 43.94 44.60 0.2M
2021-09-14 44.61 44.65 43.81 43.95 0.1M
2021-09-13 44.47 44.61 44.25 44.55 0.1M
2021-09-10 44.84 44.88 44.15 44.16 0.1M
2021-09-09 44.37 44.90 44.36 44.51 0.1M
2021-09-08 44.95 44.95 44.28 44.50 0.7M
2021-09-07 45.43 45.47 44.89 44.89 0.1M
2021-09-03 45.55 45.55 45.14 45.30 0.1M
2021-09-02 45.68 45.80 45.32 45.50 0.6M
2021-09-01 45.38 45.51 44.93 45.35 0.1M
2021-08-31 45.37 45.54 45.18 45.35 0.1M
2021-08-30 46.08 46.08 45.37 45.37 0.1M
2021-08-27 44.75 45.93 44.75 45.84 0.1M
2021-08-26 45.18 45.18 44.64 44.71 0.1M
2021-08-25 44.83 45.43 44.75 45.20 0.1M
2021-08-24 44.62 44.99 44.49 44.82 0.1M
2021-08-23 44.27 44.49 44.06 44.39 0.2M
2021-08-20 43.30 43.93 43.30 43.84 0.2M
2021-08-19 43.34 43.74 43.08 43.34 0.2M
2021-08-18 44.26 44.58 43.89 43.91 0.2M
2021-08-17 44.61 44.69 43.88 44.26 0.2M
2021-08-16 44.90 45.17 44.62 45.03 0.2M
2021-08-13 45.45 45.51 45.19 45.26 0.2M
2021-08-12 45.63 45.63 45.20 45.55 0.1M
2021-08-11 45.17 45.67 44.98 45.64 0.1M
2021-08-10 44.48 45.15 44.34 45.05 0.2M
2021-08-09 44.69 44.71 44.23 44.48 0.1M
2021-08-06 44.29 44.86 44.15 44.69 0.1M
2021-08-05 43.61 44.34 43.61 44.12 0.1M
2021-08-04 43.97 44.18 43.59 43.59 0.2M
2021-08-03 44.13 44.37 43.43 44.30 0.1M
2021-08-02 44.50 45.11 43.89 43.89 0.1M
2021-07-30 44.15 44.67 44.06 44.17 0.5M
2021-07-29 44.15 44.64 44.07 44.37 0.1M
2021-07-28 43.51 44.06 43.07 43.73 0.1M
2021-07-27 43.55 43.59 43.02 43.40 0.1M
2021-07-26 43.25 43.91 43.25 43.61 0.2M
2021-07-23 43.40 43.40 42.98 43.30 0.2M
2021-07-22 43.75 43.75 42.86 42.98 0.2M
2021-07-21 43.33 43.92 43.33 43.68 0.1M
2021-07-20 41.73 43.23 41.72 42.93 0.2M
2021-07-19 41.88 42.14 41.29 41.66 0.4M
2021-07-16 43.61 43.70 42.63 42.69 0.1M
2021-07-15 43.29 43.78 43.16 43.56 0.3M
2021-07-14 44.28 44.81 43.61 43.61 0.2M
2021-07-13 44.50 45.33 43.93 43.96 0.2M
2021-07-12 44.47 45.12 44.23 44.76 0.1M
2021-07-09 43.08 44.66 43.08 44.52 0.2M
2021-07-08 43.15 43.80 42.60 43.30 0.2M
2021-07-07 43.50 44.41 43.46 43.86 0.2M
2021-07-06 45.37 45.37 43.66 43.99 0.2M
2021-07-02 45.44 45.44 44.82 44.92 0.1M
2021-07-01 45.23 45.57 44.85 45.21 0.2M
2021-06-30 44.35 45.06 44.35 44.80 0.1M
2021-06-29 45.06 45.22 44.50 44.53 0.1M
2021-06-28 45.09 45.36 44.52 44.69 0.2M
2021-06-25 45.54 45.71 45.19 45.38 0.1M
2021-06-24 44.80 45.33 44.56 45.17 0.1M
2021-06-23 44.79 45.26 44.51 44.61 0.1M
2021-06-22 44.35 44.67 44.10 44.54 0.2M
2021-06-21 43.84 44.67 43.80 44.61 0.3M
2021-06-18 43.92 44.10 43.39 43.52 0.2M
2021-06-17 45.61 45.77 44.19 44.51 0.2M
2021-06-16 46.20 46.20 45.42 45.86 0.2M
2021-06-15 45.65 46.49 45.48 46.03 0.3M
2021-06-14 46.39 46.39 45.68 45.76 0.1M