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
2022-12-30 43.70 44.02 43.60 43.95 0.3M
2022-12-29 43.41 44.19 43.24 44.11 0.4M
2022-12-28 44.04 44.12 43.19 43.22 0.6M
2022-12-27 44.00 44.23 43.77 44.07 0.6M
2022-12-23 43.59 44.01 43.43 44.00 0.3M
2022-12-22 43.80 43.80 42.87 43.57 0.5M
2022-12-21 43.73 44.27 43.73 44.17 0.5M
2022-12-20 43.05 43.63 43.05 43.30 0.5M
2022-12-19 43.65 43.90 43.09 43.31 0.5M
2022-12-16 43.63 43.77 43.28 43.64 0.6M
2022-12-15 44.32 44.43 43.83 43.93 0.4M
2022-12-14 45.17 45.53 44.61 44.90 0.6M
2022-12-13 46.27 46.45 45.04 45.20 0.4M
2022-12-12 44.70 45.20 44.36 45.08 0.3M
2022-12-09 44.86 45.14 44.56 44.56 0.3M
2022-12-08 45.28 45.54 44.94 45.10 0.3M
2022-12-07 45.09 45.41 44.94 44.94 0.2M
2022-12-06 45.44 45.72 44.85 45.17 0.4M
2022-12-05 46.56 46.56 45.35 45.55 0.3M
2022-12-02 46.31 47.06 46.31 46.83 0.2M
2022-12-01 47.17 47.40 46.64 46.79 0.2M
2022-11-30 46.11 46.91 45.43 46.91 0.2M
2022-11-29 45.72 46.15 45.72 45.99 0.3M
2022-11-28 46.17 46.30 45.50 45.68 0.2M
2022-11-25 46.38 46.72 46.28 46.62 0.1M
2022-11-23 46.23 46.54 46.12 46.40 0.2M
2022-11-22 46.01 46.44 46.01 46.43 0.3M
2022-11-21 45.53 45.83 45.29 45.72 0.3M
2022-11-18 45.81 46.17 45.42 45.75 0.2M
2022-11-17 44.99 45.51 44.84 45.45 0.4M
2022-11-16 46.22 46.22 45.47 45.62 0.3M
2022-11-15 46.44 46.73 46.12 46.31 0.2M
2022-11-14 45.96 46.47 45.72 45.72 0.2M
2022-11-11 46.12 46.60 46.03 46.22 0.2M
2022-11-10 44.92 45.92 44.92 45.86 0.4M
2022-11-09 44.27 44.48 43.42 43.53 0.2M
2022-11-08 44.71 45.09 44.13 44.65 0.4M
2022-11-07 44.24 44.59 43.98 44.49 0.3M
2022-11-04 43.77 44.26 43.30 44.07 0.6M
2022-11-03 42.85 43.43 42.48 43.18 0.4M
2022-11-02 44.54 44.89 43.31 43.37 0.2M
2022-11-01 44.87 44.87 44.35 44.62 0.4M
2022-10-31 44.18 44.55 44.00 44.37 0.6M
2022-10-28 43.55 44.36 43.44 44.29 0.2M
2022-10-27 43.81 44.17 43.43 43.45 0.2M
2022-10-26 43.43 44.06 43.28 43.40 0.2M
2022-10-25 42.43 43.39 42.43 43.29 0.2M
2022-10-24 42.24 42.56 41.98 42.48 0.3M
2022-10-21 41.16 42.15 41.00 42.00 0.4M
2022-10-20 41.69 42.15 40.89 41.01 0.2M
2022-10-19 41.94 42.15 41.21 41.67 0.3M
2022-10-18 42.50 42.77 41.85 42.19 0.3M
2022-10-17 41.45 41.90 41.35 41.63 0.4M
2022-10-14 41.80 42.05 40.60 40.65 0.5M
2022-10-13 39.75 41.77 39.46 41.58 0.4M
2022-10-12 40.56 40.71 40.18 40.36 0.5M
2022-10-11 40.40 41.09 40.10 40.50 0.3M
2022-10-10 40.66 40.90 40.34 40.57 0.3M
2022-10-07 41.19 41.19 40.40 40.54 0.3M
2022-10-06 41.50 41.90 41.27 41.48 0.4M
2022-10-05 41.42 41.84 41.08 41.69 0.7M
2022-10-04 40.91 41.87 40.74 41.82 0.4M
2022-10-03 39.63 40.45 39.36 40.24 0.5M
2022-09-30 39.13 39.84 38.95 38.97 0.9M
2022-09-29 39.63 39.63 38.71 39.26 1.0M
2022-09-28 39.11 40.27 39.08 40.06 0.9M
2022-09-27 39.35 39.58 38.59 38.93 0.8M
2022-09-26 39.29 39.84 38.75 38.84 0.9M
2022-09-23 40.05 40.05 38.91 39.41 0.9M
2022-09-22 41.39 41.39 40.44 40.58 0.4M
2022-09-21 42.05 42.47 41.31 41.34 0.5M
2022-09-20 42.11 42.11 41.49 41.79 0.3M
2022-09-19 41.43 42.64 41.43 42.53 0.3M
2022-09-16 41.85 41.98 41.41 41.84 0.3M
2022-09-15 42.32 42.89 42.22 42.41 0.2M
2022-09-14 42.66 42.68 42.08 42.51 0.2M
2022-09-13 43.43 43.49 42.47 42.58 0.3M
2022-09-12 44.08 44.49 44.05 44.24 0.2M
2022-09-09 43.29 43.87 43.26 43.84 0.2M
2022-09-08 42.47 42.95 42.05 42.90 0.2M
2022-09-07 41.82 42.70 41.77 42.70 0.3M
2022-09-06 42.64 42.71 41.82 41.97 0.3M
2022-09-02 43.15 43.36 42.29 42.45 0.3M
2022-09-01 42.91 42.91 42.21 42.59 0.3M
2022-08-31 43.62 43.63 43.12 43.18 0.2M
2022-08-30 44.29 44.29 43.36 43.53 0.2M
2022-08-29 44.26 44.63 44.17 44.29 0.1M
2022-08-26 45.88 45.93 44.58 44.61 0.2M
2022-08-25 45.21 45.91 45.14 45.87 0.2M
2022-08-24 44.96 45.17 44.69 45.07 0.1M
2022-08-23 44.93 45.42 44.89 44.89 0.1M
2022-08-22 45.29 45.29 44.73 44.80 0.2M
2022-08-19 46.16 46.16 45.59 45.79 0.2M
2022-08-18 46.15 46.55 46.04 46.50 0.2M
2022-08-17 46.25 46.27 45.66 45.96 0.2M
2022-08-16 46.24 46.76 46.18 46.60 0.3M
2022-08-15 45.88 46.23 45.61 46.23 0.1M
2022-08-12 45.71 46.25 45.59 46.22 0.4M
2022-08-11 45.31 45.83 45.31 45.49 0.2M
2022-08-10 44.60 45.04 44.57 44.94 0.2M
2022-08-09 44.20 44.23 43.73 43.89 0.2M
2022-08-08 44.18 44.56 44.12 44.20 0.2M
2022-08-05 43.34 44.05 43.23 43.93 0.2M
2022-08-04 43.99 44.00 43.65 43.65 0.3M
2022-08-03 43.93 44.18 43.62 44.04 0.2M
2022-08-02 44.13 44.20 43.68 43.70 0.3M
2022-08-01 43.90 44.45 43.58 44.20 0.3M
2022-07-29 43.73 44.28 43.70 44.12 0.2M
2022-07-28 43.33 43.66 42.83 43.65 0.2M
2022-07-27 42.50 43.33 42.38 43.17 0.3M
2022-07-26 42.39 42.62 42.15 42.26 0.4M
2022-07-25 42.26 42.61 42.05 42.54 0.2M
2022-07-22 42.46 42.62 41.79 42.05 0.3M
2022-07-21 42.21 42.38 41.67 42.38 0.3M
2022-07-20 41.83 42.42 41.61 42.39 0.4M
2022-07-19 40.89 41.95 40.83 41.85 0.8M
2022-07-18 40.76 41.12 40.37 40.45 0.3M
2022-07-15 40.03 40.37 39.61 40.30 0.6M
2022-07-14 39.33 39.54 38.92 39.52 0.9M
2022-07-13 39.72 40.17 39.43 40.00 0.6M
2022-07-12 39.91 40.60 39.91 40.10 0.4M
2022-07-11 40.32 40.39 40.05 40.15 0.3M
2022-07-08 40.64 40.80 40.22 40.54 0.3M
2022-07-07 40.09 40.75 40.09 40.59 0.4M
2022-07-06 40.20 40.29 39.27 39.79 0.5M
2022-07-05 40.01 40.25 39.20 40.25 0.4M
2022-07-01 40.12 40.63 39.61 40.58 0.5M
2022-06-30 39.97 40.60 39.59 40.22 0.8M
2022-06-29 41.01 41.01 40.21 40.49 0.6M
2022-06-28 41.69 42.13 40.95 40.97 0.6M
2022-06-27 41.29 41.73 41.05 41.41 0.4M
2022-06-24 40.01 41.14 39.98 41.14 0.7M
2022-06-23 40.12 40.18 39.23 39.72 0.8M
2022-06-22 39.84 40.28 39.71 40.01 0.8M
2022-06-21 40.66 40.96 40.26 40.58 0.8M
2022-06-17 39.91 40.38 39.47 39.86 1.0M
2022-06-16 41.22 41.22 39.58 39.78 2.1M
2022-06-15 42.00 42.47 41.30 42.00 0.6M
2022-06-14 41.84 42.08 41.30 41.72 0.7M
2022-06-13 42.57 42.57 41.43 41.64 1.0M
2022-06-10 44.09 44.31 43.38 43.54 0.2M
2022-06-09 45.49 45.53 44.79 44.82 0.2M
2022-06-08 46.26 46.26 45.49 45.67 0.1M
2022-06-07 45.63 46.52 45.55 46.47 0.2M
2022-06-06 45.96 46.20 45.85 46.01 0.1M
2022-06-03 45.62 45.66 45.30 45.58 0.2M
2022-06-02 45.22 45.92 45.07 45.87 0.2M
2022-06-01 45.44 45.52 44.46 45.13 0.3M
2022-05-31 45.51 45.62 44.98 45.27 0.5M
2022-05-27 44.91 45.65 44.91 45.65 0.4M
2022-05-26 44.05 44.91 44.05 44.75 0.3M
2022-05-25 42.61 43.94 42.61 43.76 0.3M
2022-05-24 43.05 43.05 42.01 42.78 0.3M
2022-05-23 43.17 43.54 42.77 43.32 0.6M
2022-05-20 43.31 43.38 41.75 42.64 0.3M
2022-05-19 42.77 43.45 42.57 42.88 0.5M
2022-05-18 44.19 44.27 42.91 43.13 0.5M
2022-05-17 43.85 44.72 43.85 44.65 0.7M
2022-05-16 43.24 43.59 42.90 43.24 2.5M
2022-05-13 42.77 43.66 42.77 43.33 0.6M
2022-05-12 41.96 42.62 41.54 42.35 0.9M
2022-05-11 42.86 43.65 42.07 42.15 0.9M
2022-05-10 43.41 43.61 42.00 42.73 0.6M
2022-05-09 43.65 43.89 42.87 42.99 0.5M
2022-05-06 44.52 44.67 43.75 44.25 0.3M
2022-05-05 45.70 45.70 44.17 44.63 0.3M
2022-05-04 44.92 46.12 44.54 46.03 0.3M
2022-05-03 44.16 45.01 44.03 44.79 0.5M
2022-05-02 43.76 44.26 43.15 44.07 0.4M
2022-04-29 44.71 45.11 43.64 43.73 0.2M
2022-04-28 44.35 45.05 43.63 44.81 0.3M
2022-04-27 43.99 44.37 43.56 43.96 0.5M
2022-04-26 44.76 44.83 43.83 43.83 0.5M
2022-04-25 44.48 45.12 43.77 45.01 0.3M
2022-04-22 46.07 46.07 44.92 44.92 0.2M
2022-04-21 47.50 47.61 46.12 46.25 0.1M
2022-04-20 47.00 47.39 47.00 47.15 0.8M
2022-04-19 45.84 46.86 45.84 46.74 0.2M
2022-04-18 45.64 46.08 45.61 45.81 0.2M
2022-04-14 45.81 46.13 45.62 45.65 0.2M
2022-04-13 45.12 45.87 45.12 45.77 0.5M
2022-04-12 45.20 45.84 44.87 45.02 0.2M
2022-04-11 44.79 45.54 44.79 44.87 3.0M
2022-04-08 44.88 45.41 44.75 44.95 0.2M
2022-04-07 45.11 45.15 44.33 44.86 0.3M
2022-04-06 45.35 45.35 44.82 45.04 0.5M
2022-04-05 46.43 46.56 45.54 45.55 0.4M
2022-04-04 46.83 46.83 46.31 46.46 0.3M
2022-04-01 46.79 47.05 46.34 46.69 0.2M
2022-03-31 47.12 47.49 46.56 46.58 0.2M
2022-03-30 48.05 48.17 47.05 47.29 0.2M
2022-03-29 47.57 48.22 47.57 48.15 0.2M
2022-03-28 47.59 47.59 46.91 47.34 0.2M
2022-03-25 47.41 47.76 47.30 47.76 0.2M
2022-03-24 47.09 47.33 46.85 47.32 0.2M
2022-03-23 47.60 47.60 46.89 46.91 0.2M
2022-03-22 47.73 48.20 47.48 47.73 0.2M
2022-03-21 47.74 48.12 47.27 47.57 0.2M
2022-03-18 47.27 47.69 46.89 47.59 0.2M
2022-03-17 46.89 47.46 46.78 47.42 0.2M
2022-03-16 46.37 47.07 46.05 47.07 0.2M
2022-03-15 45.52 45.93 45.36 45.91 0.2M
2022-03-14 46.00 46.12 45.22 45.49 0.3M
2022-03-11 46.23 46.46 45.72 45.80 0.3M
2022-03-10 45.30 46.04 45.30 46.00 0.2M
2022-03-09 45.61 46.07 45.54 45.85 0.2M
2022-03-08 44.66 45.74 44.53 44.74 0.3M
2022-03-07 45.94 45.99 44.45 44.50 0.3M
2022-03-04 46.42 46.42 45.55 45.98 0.2M
2022-03-03 47.24 47.24 46.44 46.77 0.2M
2022-03-02 45.80 47.26 45.80 47.04 0.2M
2022-03-01 46.59 46.80 45.25 45.54 0.2M
2022-02-28 46.12 46.82 46.03 46.73 0.2M
2022-02-25 45.39 46.61 45.35 46.53 0.4M
2022-02-24 43.94 45.34 43.54 45.21 0.5M
2022-02-23 45.86 46.01 44.83 44.86 0.3M
2022-02-22 46.30 46.41 45.25 45.55 0.2M
2022-02-18 46.20 46.83 46.02 46.22 0.4M
2022-02-17 47.13 47.13 46.26 46.39 0.1M
2022-02-16 46.93 47.48 46.93 47.31 0.3M
2022-02-15 46.23 47.12 46.23 47.06 0.1M
2022-02-14 46.05 46.41 45.60 45.91 0.2M
2022-02-11 46.39 46.93 45.81 46.07 0.2M
2022-02-10 46.54 47.42 46.15 46.38 0.2M
2022-02-09 46.86 47.19 46.86 46.97 0.2M
2022-02-08 45.78 46.59 45.74 46.55 0.2M
2022-02-07 45.57 45.94 45.39 45.62 0.3M
2022-02-04 45.56 45.88 44.93 45.50 0.2M
2022-02-03 45.72 46.34 45.50 45.57 2.5M
2022-02-02 46.33 46.33 45.62 46.13 0.2M
2022-02-01 45.64 46.21 45.14 46.19 0.4M
2022-01-31 44.68 45.59 44.46 45.55 0.2M
2022-01-28 44.31 44.84 43.65 44.82 0.5M
2022-01-27 45.47 45.95 44.07 44.35 0.4M
2022-01-26 46.12 46.43 44.50 44.96 0.3M
2022-01-25 45.40 45.99 44.41 45.54 0.5M
2022-01-24 44.27 46.03 43.87 45.91 0.6M
2022-01-21 45.45 46.05 44.93 44.94 0.3M
2022-01-20 46.84 47.38 45.64 45.68 0.2M
2022-01-19 47.83 47.83 46.70 46.71 0.2M
2022-01-18 48.17 48.25 47.42 47.56 0.3M
2022-01-14 47.87 48.53 47.80 48.52 0.3M
2022-01-13 48.34 48.91 48.24 48.33 0.2M
2022-01-12 48.53 48.67 47.88 48.23 0.3M
2022-01-11 47.84 48.28 47.34 48.25 0.2M
2022-01-10 47.84 47.85 47.08 47.78 0.5M
2022-01-07 48.38 48.47 47.82 47.98 0.2M
2022-01-06 48.03 48.51 47.73 48.24 0.2M
2022-01-05 48.82 49.10 47.76 47.76 0.6M
2022-01-04 48.23 48.87 48.23 48.64 0.4M
2022-01-03 47.70 48.39 47.63 47.91 0.3M