Dimensional US Targeted Value Etf (DFAT)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.6 | -2.94225818316 | 54.38 | 55.178 | 51.815 | 428747 | 52.93419842 | SP |
| 4 | -4.8 | -8.33622785689 | 57.58 | 57.78 | 51.815 | 324389 | 54.98527477 | SP |
| 12 | -6.299 | -10.6619949559 | 59.079 | 59.079 | 51.815 | 313234 | 55.96208921 | SP |
| 26 | -0.09 | -0.170228863249 | 52.87 | 61.75 | 51.045 | 263786 | 56.35294066 | SP |
| 52 | 0.45 | 0.85992738391 | 52.33 | 61.75 | 50.1616 | 246655 | 54.75190103 | SP |
| 156 | 6.84 | 14.8889856334 | 45.94 | 61.75 | 38.5896 | 311288 | 47.37195404 | SP |
| 260 | 6.39 | 13.7745203708 | 46.39 | 61.75 | 38.5896 | 299083 | 47.13118219 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 52.78 | 0.34 | 0.65 | 52.44 | 52.9492 | 51.8395 | 386351 |
| 1741303800 | 52.44 | -0.43 | -0.81 | 52.3 | 52.86 | 52.0704 | 469857 |
| 1741217400 | 52.87 | 0.46 | 0.88 | 52.47 | 52.9989 | 51.9203 | 458885 |
| 1741131000 | 52.41 | -0.98 | -1.84 | 52.86 | 53.26 | 51.815 | 655268 |
| 1741044600 | 53.39 | -1.38 | -2.52 | 55 | 55.178 | 53.13 | 306078 |
| 1740785400 | 54.77 | 0.4 | 0.74 | 54.38 | 54.77 | 54 | 253645 |
| 1740699000 | 54.37 | -0.52 | -0.95 | 54.99 | 55.09 | 54.31 | 314826 |
| 1740612600 | 54.89 | -0.13 | -0.23 | 55.14 | 55.5298 | 54.67 | 425148 |
| 1740526200 | 55.0171 | -0.04 | -0.08 | 55.15 | 55.4192 | 54.7 | 366264 |
| 1740439800 | 55.06 | -0.18 | -0.33 | 55.52 | 55.5394 | 54.94 | 247377 |
| 1740180600 | 55.24 | -1.3 | -2.30 | 56.79 | 57.1 | 55.1 | 291123 |
| 1740094200 | 56.54 | -0.42 | -0.74 | 56.89 | 56.9699 | 56.0937 | 281104 |
| 1740007800 | 56.96 | -0.3 | -0.52 | 56.95 | 57.1485 | 56.7201 | 241874 |
| 1739921400 | 57.26 | 0.29 | 0.51 | 57.1 | 57.3186 | 56.7985 | 294116 |
| 1739575800 | 56.97 | 0.12 | 0.21 | 57.15 | 57.5 | 56.86 | 232941 |
| 1739489400 | 56.85 | 0.44 | 0.78 | 56.71 | 56.95 | 56.42 | 204690 |
| 1739403000 | 56.41 | -0.87 | -1.52 | 56.63 | 56.7184 | 56.3001 | 335934 |
| 1739316600 | 57.28 | 0.24 | 0.42 | 56.78 | 57.31 | 56.745 | 195257 |
| 1739230200 | 57.04 | 0.11 | 0.19 | 57.27 | 57.27 | 56.81 | 245680 |
| 1738971000 | 56.93 | -0.53 | -0.92 | 57.58 | 57.78 | 56.74 | 343324 |
| 1738884600 | 57.46 | -0.16 | -0.28 | 57.82 | 57.9746 | 57.19 | 246091 |
| 1738798200 | 57.62 | 0.41 | 0.72 | 57.36 | 57.62 | 57.11 | 271227 |
| 1738711800 | 57.21 | 0.85 | 1.51 | 56.28 | 57.21 | 56.25 | 307056 |
| 1738625400 | 56.36 | -0.98 | -1.71 | 56.26 | 56.965 | 55.73 | 324445 |
| 1738366200 | 57.34 | -0.66 | -1.14 | 58.08 | 58.2199 | 57.17 | 253296 |
| 1738279800 | 58 | 0.47 | 0.82 | 58.08 | 58.4 | 57.61 | 613789 |
| 1738193400 | 57.53 | -0.07 | -0.12 | 57.56 | 57.96 | 57.203 | 208483 |
| 1738107000 | 57.6 | -0.13 | -0.23 | 57.71 | 57.77 | 57.25 | 227486 |
| 1738020600 | 57.73 | 0.11 | 0.19 | 57.34 | 58.15 | 57.34 | 269571 |
| 1737761400 | 57.62 | 0.01 | 0.02 | 57.7 | 57.9699 | 57.505 | 257325 |
| 1737675000 | 57.61 | 0 | 0.00 | 57.61 | 57.61 | 57.61 | 0 |
| 1737588600 | 57.61 | -0.49 | -0.84 | 58.04 | 58.04 | 57.57 | 207900 |
| 1737502200 | 58.1 | 0.73 | 1.27 | 57.91 | 58.12 | 57.67 | 357006 |
| 1737156600 | 57.37 | 0.25 | 0.44 | 57.48 | 57.54 | 57.1136 | 173630 |
| 1737070200 | 57.12 | 0.07 | 0.12 | 57.02 | 57.2299 | 56.6221 | 209681 |
| 1736983800 | 57.05 | 0.93 | 1.66 | 57.22 | 57.39 | 56.7101 | 239301 |
| 1736897400 | 56.12 | 0.9 | 1.63 | 55.62 | 56.12 | 55.3802 | 283538 |
| 1736811000 | 55.22 | 0.59 | 1.08 | 54.31 | 55.22 | 54.31 | 302522 |
| 1736551800 | 54.63 | -0.97 | -1.74 | 54.79 | 55.09 | 54.2501 | 527752 |
| 1736379000 | 55.6 | -0.08 | -0.14 | 55.215 | 55.6304 | 54.8926 | 317808 |
| 1736292600 | 55.68 | -0.18 | -0.32 | 56.24 | 56.345 | 55.326 | 383947 |
| 1736206200 | 55.86 | -0.09 | -0.16 | 56.31 | 56.745598 | 55.86 | 325320 |
| 1735947000 | 55.95 | 0.4 | 0.72 | 55.7944 | 55.978 | 55.15 | 231270 |
| 1735860600 | 55.55 | -0.11 | -0.20 | 56.12 | 56.42 | 55.2627 | 404651 |
| 1735687800 | 55.66 | 0.17 | 0.31 | 55.63 | 56.1399 | 55.52 | 195657 |
| 1735601400 | 55.49 | -0.23 | -0.41 | 55.35 | 55.7448 | 54.88 | 444835 |
| 1735342200 | 55.72 | -0.61 | -1.08 | 56.04 | 56.368 | 55.2775 | 180754 |
| 1735255800 | 56.33 | 0.26 | 0.46 | 55.78 | 56.3797 | 55.5 | 234421 |
| 1735077840 | 56.07 | 0.51 | 0.92 | 55.67 | 56.07 | 55.39 | 164213 |
| 1734996600 | 55.56 | 0.1 | 0.18 | 55.34 | 55.56 | 54.999 | 359348 |
| 1734737400 | 55.46 | 0.38 | 0.69 | 54.83 | 56.07 | 54.83 | 387885 |
| 1734651000 | 55.08 | -0.23 | -0.42 | 55.9042 | 56.25 | 54.89 | 567376 |
| 1734564600 | 55.31 | -2.28 | -3.96 | 57.8 | 58.0256 | 55.0501 | 320315 |
| 1734478200 | 57.59 | -0.98 | -1.67 | 58.01 | 58.19 | 57.4 | 295318 |
| 1734391800 | 58.57 | -0.02 | -0.03 | 58.494 | 58.8799 | 58.41 | 484697 |
| 1734132600 | 58.59 | -0.54 | -0.91 | 59.079 | 59.079 | 58.361 | 173335 |
| 1734046200 | 59.13 | -0.52 | -0.87 | 59.42 | 59.6079 | 59.04 | 246420 |
| 1733959800 | 59.65 | 0.48 | 0.81 | 59.65 | 59.896 | 59.3466 | 195004 |
| 1733873400 | 59.17 | -0.19 | -0.32 | 59.17 | 59.7257 | 58.86 | 202406 |
| 1733787000 | 59.36 | -0.19 | -0.32 | 59.92 | 60.25 | 59.35 | 247971 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
