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
2024-12-31 55.63 56.14 55.52 55.66 0.2M
2024-12-30 55.35 55.74 54.88 55.49 0.4M
2024-12-27 56.10 56.37 55.28 55.72 0.2M
2024-12-26 55.78 56.38 55.50 56.33 0.2M
2024-12-24 55.67 56.07 55.39 56.07 0.2M
2024-12-23 55.34 55.56 55.00 55.56 0.4M
2024-12-20 54.83 56.07 54.83 55.46 0.4M
2024-12-19 55.89 56.25 54.89 55.08 0.6M
2024-12-18 57.80 58.03 55.05 55.31 0.3M
2024-12-17 58.01 58.19 57.40 57.59 0.3M
2024-12-16 58.53 58.88 58.41 58.57 0.5M
2024-12-13 59.13 59.13 58.36 58.59 0.2M
2024-12-12 59.51 59.61 59.04 59.13 0.3M
2024-12-11 59.65 59.90 59.35 59.65 0.2M
2024-12-10 59.52 59.73 58.86 59.17 0.2M
2024-12-09 59.92 60.25 59.35 59.36 0.3M
2024-12-06 60.10 60.10 59.29 59.55 0.2M
2024-12-05 60.33 60.43 59.67 59.79 0.2M
2024-12-04 60.32 60.49 59.85 60.25 0.2M
2024-12-03 60.76 60.85 60.07 60.31 0.2M
2024-12-02 60.69 60.92 60.19 60.75 0.2M
2024-11-29 60.82 61.19 60.46 60.65 0.1M
2024-11-27 60.79 61.28 60.42 60.42 0.2M
2024-11-26 60.86 60.88 60.22 60.56 0.2M
2024-11-25 60.78 61.75 60.78 61.04 0.2M
2024-11-22 59.45 60.24 59.26 60.18 0.2M
2024-11-21 58.55 59.34 58.31 59.22 0.2M
2024-11-20 57.98 58.24 57.73 58.20 0.2M
2024-11-19 57.58 58.12 57.50 58.01 0.3M
2024-11-18 58.26 58.55 58.13 58.20 0.2M
2024-11-15 58.68 58.87 57.90 58.14 0.2M
2024-11-14 59.30 59.46 58.36 58.63 0.3M
2024-11-13 59.68 59.83 58.96 59.05 0.3M
2024-11-12 59.81 60.14 59.19 59.32 0.3M
2024-11-11 59.67 60.41 59.67 60.06 0.4M
2024-11-08 59.08 59.37 58.90 59.20 0.4M
2024-11-07 59.77 59.80 58.97 59.11 0.3M
2024-11-06 58.38 59.81 58.38 59.71 0.4M
2024-11-05 54.96 55.98 54.86 55.94 0.2M
2024-11-04 54.79 55.42 54.72 54.96 0.3M
2024-11-01 55.16 55.39 54.75 54.82 0.5M
2024-10-31 55.60 55.80 54.71 54.71 0.2M
2024-10-30 55.27 56.33 55.27 55.64 0.2M
2024-10-29 55.35 55.44 55.01 55.40 0.2M
2024-10-28 55.06 55.72 55.06 55.63 0.2M
2024-10-25 55.38 55.55 54.66 54.78 0.3M
2024-10-24 55.17 55.28 54.81 55.15 0.2M
2024-10-23 55.07 55.24 54.50 54.99 0.2M
2024-10-22 55.40 55.40 55.04 55.25 0.1M
2024-10-21 56.55 56.63 55.44 55.49 0.2M
2024-10-18 56.92 56.92 56.49 56.61 0.2M
2024-10-17 56.77 56.81 56.35 56.76 0.2M
2024-10-16 56.30 56.83 56.28 56.62 0.2M
2024-10-15 55.83 56.59 55.74 55.85 0.2M
2024-10-14 55.66 55.99 55.25 55.99 0.3M
2024-10-11 54.81 55.73 54.81 55.68 0.2M
2024-10-10 54.53 54.70 54.19 54.68 0.2M
2024-10-09 54.59 55.18 54.42 54.89 0.2M
2024-10-08 54.80 54.83 54.40 54.66 0.2M
2024-10-07 55.07 55.07 54.44 54.87 0.2M
2024-10-04 55.23 55.33 54.88 55.21 0.3M
2024-10-03 54.39 54.62 53.98 54.54 0.3M
2024-10-02 54.66 55.15 54.57 54.62 0.3M
2024-10-01 55.43 55.43 54.50 54.91 0.3M
2024-09-30 55.25 55.66 55.05 55.63 0.3M
2024-09-27 55.53 55.95 55.20 55.47 0.2M
2024-09-26 55.01 55.37 54.93 55.09 0.1M
2024-09-25 55.21 55.21 54.44 54.50 0.2M
2024-09-24 55.40 55.60 55.11 55.19 0.2M
2024-09-23 55.34 55.60 54.94 55.24 0.2M
2024-09-20 55.76 55.76 55.16 55.20 0.2M
2024-09-19 55.91 56.03 55.35 55.91 0.3M
2024-09-18 54.74 56.07 54.46 54.81 0.2M
2024-09-17 54.56 55.25 54.53 54.73 0.2M
2024-09-16 54.25 54.46 54.01 54.45 0.2M
2024-09-13 53.31 54.12 53.31 54.08 0.2M
2024-09-12 52.52 53.00 52.09 52.74 0.2M
2024-09-11 52.14 52.26 51.05 52.23 0.2M
2024-09-10 52.63 52.63 51.67 52.25 0.2M
2024-09-09 52.87 53.09 52.55 52.56 0.2M
2024-09-06 53.72 53.96 52.59 52.75 0.2M
2024-09-05 54.23 54.23 53.48 53.69 0.1M
2024-09-04 54.34 54.61 53.84 53.95 0.2M
2024-09-03 55.21 55.42 54.12 54.34 0.2M
2024-08-30 55.71 55.81 55.15 55.81 0.2M
2024-08-29 55.52 55.91 54.97 55.42 0.2M
2024-08-28 55.07 55.41 54.82 55.12 0.2M
2024-08-27 55.36 55.44 55.08 55.28 0.2M
2024-08-26 56.10 56.29 55.58 55.58 0.2M
2024-08-23 54.37 55.89 54.17 55.74 0.4M
2024-08-22 54.28 54.43 53.88 53.95 0.3M
2024-08-21 54.10 54.28 53.81 54.24 0.2M
2024-08-20 54.44 54.44 53.71 53.77 0.3M
2024-08-19 54.12 54.50 54.09 54.42 0.2M
2024-08-16 53.54 54.26 53.54 53.95 0.2M
2024-08-15 53.45 54.03 53.40 53.72 0.2M
2024-08-14 53.01 53.02 52.37 52.51 0.2M
2024-08-13 52.36 52.89 52.05 52.77 0.3M
2024-08-12 52.60 52.62 51.84 51.93 0.2M
2024-08-09 52.64 52.64 52.14 52.39 0.2M
2024-08-08 52.10 52.62 51.95 52.55 0.3M
2024-08-07 52.84 52.91 51.41 51.50 0.2M
2024-08-06 51.69 52.63 51.37 51.99 0.3M
2024-08-05 50.85 52.15 50.33 51.63 0.5M
2024-08-02 54.14 54.14 52.78 53.27 0.3M
2024-08-01 57.11 57.35 54.87 55.25 0.3M
2024-07-31 57.06 58.09 56.63 57.07 0.5M
2024-07-30 56.53 56.90 56.40 56.75 0.3M
2024-07-29 56.93 56.95 56.20 56.35 0.2M
2024-07-26 56.51 56.89 56.26 56.79 0.2M
2024-07-25 55.06 56.60 55.06 55.95 0.2M
2024-07-24 55.72 56.23 54.92 55.01 0.3M
2024-07-23 55.27 56.14 55.04 55.85 0.2M
2024-07-22 54.90 55.63 54.34 55.57 0.3M
2024-07-19 55.13 55.13 54.62 54.77 0.1M
2024-07-18 55.90 56.60 55.01 55.24 0.2M
2024-07-17 55.75 56.78 55.75 56.12 0.2M
2024-07-16 54.73 56.31 54.70 56.31 0.3M
2024-07-15 54.04 54.92 53.95 54.44 0.2M
2024-07-12 53.68 54.06 53.57 53.75 0.4M
2024-07-11 52.24 53.39 52.09 53.36 0.2M
2024-07-10 51.10 51.56 51.07 51.50 0.3M
2024-07-09 51.18 51.35 50.80 51.01 0.6M
2024-07-08 51.24 51.69 51.11 51.21 0.2M
2024-07-05 51.53 51.55 50.90 51.00 0.2M
2024-07-03 51.81 52.02 51.63 51.67 0.1M
2024-07-02 51.40 51.71 51.40 51.70 0.2M
2024-07-01 52.05 52.11 51.32 51.42 0.3M
2024-06-28 51.69 52.12 51.52 51.87 0.2M
2024-06-27 51.32 51.39 51.07 51.39 0.2M
2024-06-26 51.12 51.36 50.95 51.36 0.2M
2024-06-25 51.80 51.80 51.12 51.33 0.2M
2024-06-24 51.59 52.22 51.53 51.85 0.2M
2024-06-21 51.42 51.47 51.04 51.47 0.3M
2024-06-20 51.34 51.63 51.01 51.39 0.5M
2024-06-18 51.36 51.58 51.12 51.42 0.4M
2024-06-17 50.98 51.52 50.72 51.47 0.2M
2024-06-14 51.40 51.40 50.79 51.02 0.2M
2024-06-13 52.36 52.36 51.52 51.84 0.2M
2024-06-12 52.82 53.27 52.29 52.40 0.2M
2024-06-11 51.78 51.86 51.41 51.81 0.2M
2024-06-10 51.85 52.22 51.63 52.16 0.2M
2024-06-07 52.14 52.49 51.97 52.12 0.3M
2024-06-06 52.68 52.83 52.43 52.64 0.3M
2024-06-05 52.72 52.85 52.29 52.84 0.3M
2024-06-04 53.09 53.09 52.35 52.46 0.2M
2024-06-03 54.16 54.31 53.11 53.39 0.2M
2024-05-31 53.31 53.83 53.16 53.83 0.2M
2024-05-30 52.63 53.11 52.61 53.06 0.2M
2024-05-29 52.62 52.62 52.32 52.41 0.2M
2024-05-28 53.52 53.62 53.00 53.24 0.1M
2024-05-24 53.24 53.36 53.04 53.36 0.2M
2024-05-23 53.87 53.87 52.67 52.82 0.2M
2024-05-22 53.98 53.98 53.39 53.63 0.2M
2024-05-21 54.02 54.20 53.93 54.08 0.2M
2024-05-20 54.31 54.56 54.07 54.16 0.2M
2024-05-17 54.20 54.41 54.10 54.33 0.2M
2024-05-16 54.44 54.47 54.17 54.17 0.3M
2024-05-15 54.56 54.62 54.17 54.47 0.2M
2024-05-14 54.03 54.30 53.84 54.03 0.2M
2024-05-13 53.88 54.09 53.62 53.62 0.3M
2024-05-10 53.92 54.00 53.34 53.58 0.2M
2024-05-09 53.29 53.79 53.18 53.73 0.2M
2024-05-08 52.72 53.20 52.64 53.13 0.2M
2024-05-07 53.16 53.54 53.07 53.11 0.3M
2024-05-06 52.81 53.21 52.81 53.07 0.2M
2024-05-03 52.72 52.92 52.36 52.49 0.2M
2024-05-02 51.66 52.10 51.31 51.96 0.2M
2024-05-01 51.18 52.04 50.99 51.21 0.2M
2024-04-30 51.84 51.94 51.10 51.12 0.2M
2024-04-29 52.19 52.39 52.03 52.26 0.2M
2024-04-26 51.78 52.13 51.62 52.00 0.2M
2024-04-25 51.52 51.81 51.02 51.66 0.2M
2024-04-24 51.86 52.09 51.57 51.97 0.2M
2024-04-23 51.25 52.23 51.21 52.00 0.2M
2024-04-22 51.09 51.68 50.77 51.41 0.2M
2024-04-19 50.27 50.91 50.17 50.82 0.2M
2024-04-18 50.49 50.90 50.16 50.33 0.5M
2024-04-17 50.91 51.11 50.18 50.18 0.3M
2024-04-16 50.76 50.85 50.26 50.60 0.4M
2024-04-15 51.75 52.03 50.75 51.01 0.3M
2024-04-12 51.96 52.21 51.28 51.43 0.2M
2024-04-11 52.44 52.44 51.88 52.28 0.1M
2024-04-10 52.59 52.81 51.87 52.17 0.2M
2024-04-09 53.66 53.84 53.21 53.56 0.3M
2024-04-08 53.46 53.68 53.30 53.46 0.2M
2024-04-05 52.91 53.44 52.91 53.21 0.2M
2024-04-04 53.99 54.07 52.82 52.95 0.1M
2024-04-03 53.06 53.62 53.01 53.47 0.2M
2024-04-02 53.55 53.55 52.90 53.13 0.3M
2024-04-01 54.54 54.54 53.92 53.96 0.2M
2024-03-28 54.13 54.64 54.10 54.43 0.2M
2024-03-27 53.22 54.10 53.22 54.10 0.2M
2024-03-26 53.26 53.41 52.85 52.85 0.2M
2024-03-25 53.02 53.38 52.97 52.97 0.2M
2024-03-22 53.57 53.66 52.89 52.91 0.2M
2024-03-21 53.16 53.69 53.16 53.56 0.3M
2024-03-20 51.74 53.17 51.74 52.88 0.4M
2024-03-19 51.27 52.01 51.27 51.87 0.3M
2024-03-18 51.87 51.93 51.52 51.59 0.3M
2024-03-15 51.47 51.99 51.47 51.79 0.2M
2024-03-14 52.35 52.35 51.22 51.62 0.2M
2024-03-13 52.11 52.61 52.11 52.31 0.2M
2024-03-12 52.35 52.39 51.86 52.18 0.1M
2024-03-11 52.20 52.37 51.92 52.21 0.2M
2024-03-08 52.78 53.14 52.21 52.34 0.2M
2024-03-07 52.33 52.66 52.18 52.38 0.2M
2024-03-06 52.18 52.25 51.66 51.92 0.2M
2024-03-05 51.68 52.30 51.68 51.87 0.2M
2024-03-04 52.27 52.47 51.79 51.81 0.1M
2024-03-01 51.79 52.13 51.45 52.04 0.2M
2024-02-29 51.87 52.17 51.50 51.78 0.2M
2024-02-28 51.54 51.70 51.27 51.33 0.3M
2024-02-27 51.74 51.86 51.51 51.72 0.3M
2024-02-26 51.31 51.66 51.16 51.42 0.4M
2024-02-23 51.33 51.64 51.05 51.38 0.2M
2024-02-22 51.27 51.33 50.96 51.27 0.3M
2024-02-21 50.89 51.16 50.72 51.05 0.4M
2024-02-20 51.14 51.32 50.92 51.09 0.2M
2024-02-16 51.63 52.05 51.52 51.60 0.2M
2024-02-15 51.28 52.24 51.28 52.12 0.3M
2024-02-14 50.78 51.13 50.36 51.04 0.2M
2024-02-13 50.69 50.80 49.73 50.15 0.2M
2024-02-12 51.14 52.26 51.14 52.03 0.2M
2024-02-09 50.71 51.15 50.37 51.11 0.3M
2024-02-08 50.05 50.60 49.92 50.58 0.3M
2024-02-07 50.33 50.33 49.71 50.08 0.2M
2024-02-06 49.97 50.42 49.89 50.13 0.2M
2024-02-05 50.30 50.30 49.60 49.89 0.3M
2024-02-02 50.36 50.96 50.18 50.72 0.2M
2024-02-01 50.92 51.17 49.93 50.91 0.3M
2024-01-31 51.56 51.97 50.50 50.57 0.2M
2024-01-30 51.80 52.10 51.60 51.99 0.2M
2024-01-29 51.58 52.05 51.29 52.03 0.2M
2024-01-26 51.52 51.82 51.31 51.58 0.3M
2024-01-25 51.45 51.62 50.91 51.42 0.2M
2024-01-24 51.59 51.68 50.79 50.96 0.2M
2024-01-23 51.65 51.87 50.99 51.07 0.3M
2024-01-22 50.72 51.46 50.72 51.44 0.3M
2024-01-19 50.13 50.51 49.64 50.51 0.2M
2024-01-18 49.80 49.97 49.34 49.91 0.5M
2024-01-17 49.24 49.66 49.18 49.45 0.2M
2024-01-16 50.04 50.12 49.65 49.79 0.4M
2024-01-12 51.07 51.33 50.23 50.42 0.2M
2024-01-11 50.61 50.69 50.01 50.57 0.2M
2024-01-10 50.75 50.91 50.36 50.86 0.2M
2024-01-09 50.94 50.97 50.53 50.75 0.2M
2024-01-08 50.80 51.36 50.54 51.34 0.2M
2024-01-05 50.58 51.34 50.50 50.82 0.7M
2024-01-04 50.94 51.16 50.69 50.78 0.2M
2024-01-03 51.63 51.63 50.80 50.83 0.3M
2024-01-02 51.95 52.63 51.84 52.09 0.3M