Skip to main content

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

53.09 +1.28 (+2.47%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 51.78 51.85 51.41 51.81 249,639 -0.35(-0.67%)
Jun 10, 2024 51.85 52.22 51.63 52.16 230,403 +0.04(+0.08%)
Jun 07, 2024 52.14 52.49 51.97 52.12 273,081 -0.52(-0.99%)
Jun 06, 2024 52.68 52.83 52.43 52.64 299,474 -0.20(-0.38%)
Jun 05, 2024 52.72 52.85 52.29 52.84 262,555 +0.38(+0.72%)
Jun 04, 2024 53.09 53.09 52.35 52.46 192,325 -0.93(-1.74%)
Jun 03, 2024 54.16 54.31 53.11 53.39 228,233 -0.44(-0.82%)
May 31, 2024 53.31 53.83 53.16 53.83 215,424 +0.77(+1.45%)
May 30, 2024 52.63 53.11 52.60 53.06 174,685 +0.65(+1.24%)
May 29, 2024 52.62 52.62 52.32 52.41 203,101 -0.83(-1.56%)
May 28, 2024 53.52 53.62 53.00 53.24 136,792 -0.12(-0.22%)
May 24, 2024 53.24 53.36 53.04 53.36 154,859 +0.54(+1.02%)
May 23, 2024 53.87 53.87 52.67 52.82 182,783 -0.81(-1.51%)
May 22, 2024 53.98 53.98 53.39 53.63 191,223 -0.45(-0.83%)
May 21, 2024 54.02 54.20 53.93 54.08 174,272 -0.08(-0.15%)
May 20, 2024 54.31 54.56 54.07 54.16 158,179 -0.17(-0.31%)
May 17, 2024 54.20 54.41 54.10 54.33 175,955 +0.16(+0.30%)
May 16, 2024 54.44 54.47 54.17 54.17 330,905 -0.30(-0.55%)
May 15, 2024 54.56 54.62 54.17 54.47 171,494 +0.44(+0.81%)
May 14, 2024 54.03 54.30 53.84 54.03 167,102 +0.41(+0.76%)
May 13, 2024 53.88 54.09 53.62 53.62 292,816 +0.04(+0.07%)
May 10, 2024 53.92 54.00 53.34 53.58 160,974 -0.15(-0.28%)
May 09, 2024 53.29 53.79 53.18 53.73 227,619 +0.60(+1.13%)
May 08, 2024 52.72 53.20 52.64 53.13 220,503 +0.02(+0.04%)
May 07, 2024 53.16 53.54 53.07 53.11 269,775 +0.04(+0.08%)
May 06, 2024 52.81 53.21 52.81 53.07 157,082 +0.58(+1.10%)
May 03, 2024 52.72 52.92 52.36 52.49 210,540 +0.53(+1.02%)
May 02, 2024 51.66 52.10 51.31 51.96 180,259 +0.75(+1.46%)
May 01, 2024 51.18 52.04 50.99 51.21 180,961 +0.09(+0.18%)
Apr 30, 2024 51.84 51.94 51.10 51.12 166,499 -1.14(-2.18%)
Apr 29, 2024 52.19 52.39 52.03 52.26 165,994 +0.26(+0.50%)
Apr 26, 2024 51.78 52.13 51.62 52.00 190,521 +0.34(+0.66%)
Apr 25, 2024 51.52 51.81 51.02 51.66 190,636 -0.31(-0.60%)
Apr 24, 2024 51.86 52.09 51.57 51.97 206,880 -0.03(-0.06%)
Apr 23, 2024 51.25 52.23 51.21 52.00 227,210 +0.59(+1.15%)
Apr 22, 2024 51.09 51.68 50.77 51.41 249,877 +0.59(+1.16%)
Apr 19, 2024 50.27 50.91 50.17 50.82 210,799 +0.49(+0.97%)
Apr 18, 2024 50.49 50.90 50.16 50.33 486,108 +0.15(+0.30%)
Apr 17, 2024 50.91 51.11 50.18 50.18 340,315 -0.42(-0.83%)
Apr 16, 2024 50.76 50.85 50.26 50.60 429,567 -0.41(-0.80%)
Apr 15, 2024 51.75 52.02 50.75 51.01 264,116 -0.42(-0.82%)
Apr 12, 2024 51.96 52.21 51.28 51.43 164,284 -0.85(-1.63%)
Apr 11, 2024 52.44 52.44 51.88 52.28 146,174 +0.11(+0.21%)
Apr 10, 2024 52.59 52.81 51.87 52.17 227,525 -1.39(-2.60%)
Apr 09, 2024 53.66 53.84 53.21 53.56 252,566 +0.10(+0.19%)
Apr 08, 2024 53.46 53.68 53.30 53.46 180,665 +0.25(+0.47%)
Apr 05, 2024 52.91 53.44 52.91 53.21 188,994 +0.26(+0.49%)
Apr 04, 2024 53.99 54.07 52.82 52.95 143,818 -0.52(-0.97%)
Apr 03, 2024 53.06 53.62 53.01 53.47 186,427 +0.34(+0.64%)
Apr 02, 2024 53.55 53.55 52.90 53.13 349,828 -0.83(-1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.