Skip to main content

Dimensional U.S. Targeted Value ETF (NY:DFAT)

53.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 54.11 54.12 53.85 53.96 286,318 -0.01(-0.02%)
Jun 27, 2025 54.00 54.27 53.58 53.97 216,498 +0.15(+0.28%)
Jun 26, 2025 53.27 53.88 53.22 53.82 354,915 +0.83(+1.57%)
Jun 25, 2025 53.61 53.61 52.97 52.99 358,278 -0.49(-0.92%)
Jun 24, 2025 53.31 53.80 53.24 53.48 218,333 +0.40(+0.76%)
Jun 23, 2025 52.44 53.08 52.03 53.08 293,028 +0.53(+1.00%)
Jun 20, 2025 52.83 52.83 52.30 52.55 267,070 +0.08(+0.15%)
Jun 18, 2025 52.27 52.90 52.11 52.47 375,637 +0.17(+0.32%)
Jun 17, 2025 52.58 52.78 52.23 52.30 267,351 -0.56(-1.05%)
Jun 16, 2025 52.69 53.09 52.53 52.86 160,904 +0.56(+1.07%)
Jun 13, 2025 52.63 52.88 52.11 52.30 193,844 -0.80(-1.50%)
Jun 12, 2025 52.97 53.19 52.53 53.10 236,282 -0.14(-0.26%)
Jun 11, 2025 53.74 53.75 53.12 53.24 239,742 -0.22(-0.41%)
Jun 10, 2025 53.27 53.73 53.09 53.45 217,799 +0.51(+0.96%)
Jun 09, 2025 52.88 53.33 52.76 52.95 205,943 +0.37(+0.70%)
Jun 06, 2025 52.49 52.73 52.34 52.58 244,255 +0.68(+1.30%)
Jun 05, 2025 52.07 52.22 51.62 51.90 226,855 -0.10(-0.19%)
Jun 04, 2025 52.37 52.46 51.96 52.00 275,412 -0.32(-0.61%)
Jun 03, 2025 51.50 52.42 51.26 52.32 271,134 +0.87(+1.68%)
Jun 02, 2025 51.76 51.82 50.95 51.45 305,389 -0.14(-0.27%)
May 30, 2025 51.71 51.90 51.34 51.59 213,135 -0.47(-0.90%)
May 29, 2025 52.09 52.11 51.51 52.06 268,764 +0.23(+0.44%)
May 28, 2025 52.46 52.46 51.75 51.83 470,151 -0.65(-1.23%)
May 27, 2025 51.77 52.48 51.45 52.48 344,610 +1.38(+2.71%)
May 23, 2025 50.52 51.25 50.52 51.10 289,600 -0.26(-0.50%)
May 22, 2025 51.23 51.60 51.02 51.35 317,845 -0.05(-0.10%)
May 21, 2025 52.43 52.51 51.35 51.40 279,005 -1.55(-2.93%)
May 20, 2025 53.02 53.20 52.79 52.96 317,736 -0.10(-0.19%)
May 19, 2025 52.64 53.06 52.54 53.06 223,249 -0.28(-0.52%)
May 16, 2025 53.10 53.40 52.88 53.33 210,054 +0.35(+0.66%)
May 15, 2025 52.74 53.05 52.49 52.99 253,685 +0.15(+0.28%)
May 14, 2025 53.24 53.24 52.81 52.84 271,776 -0.55(-1.03%)
May 13, 2025 53.18 53.56 53.12 53.38 392,252 +0.43(+0.81%)
May 12, 2025 53.03 53.45 52.58 52.96 321,370 +1.96(+3.85%)
May 09, 2025 51.10 51.21 50.75 51.00 350,920 +0.11(+0.22%)
May 08, 2025 50.22 51.27 50.15 50.89 386,130 +1.15(+2.32%)
May 07, 2025 49.89 50.10 49.43 49.73 370,697 +0.07(+0.14%)
May 06, 2025 49.60 50.06 49.30 49.66 533,251 -0.35(-0.70%)
May 05, 2025 49.85 50.42 49.74 50.01 457,833 -0.30(-0.59%)
May 02, 2025 49.78 50.41 49.58 50.31 315,019 +1.19(+2.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.