Skip to main content

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

51.47 +0.21 (+0.41%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 44.96 45.74 44.30 45.74 222,632 +0.90(+2.00%)
Nov 29, 2022 44.58 45.00 44.58 44.85 257,369 +0.30(+0.68%)
Nov 28, 2022 45.02 45.15 44.37 44.54 248,297 -0.92(-2.02%)
Nov 25, 2022 45.23 45.56 45.13 45.46 57,993 +0.21(+0.47%)
Nov 23, 2022 45.08 45.38 44.97 45.25 228,775 -0.03(-0.06%)
Nov 22, 2022 44.87 45.28 44.87 45.28 290,291 +0.69(+1.55%)
Nov 21, 2022 44.40 44.69 44.16 44.58 347,888 -0.03(-0.07%)
Nov 18, 2022 44.67 45.02 44.29 44.61 215,569 +0.29(+0.66%)
Nov 17, 2022 43.87 44.38 43.73 44.32 413,397 -0.17(-0.37%)
Nov 16, 2022 45.07 45.07 44.34 44.49 324,885 -0.67(-1.49%)
Nov 15, 2022 45.29 45.57 44.98 45.16 244,013 +0.58(+1.29%)
Nov 14, 2022 44.82 45.31 44.58 44.58 233,077 -0.49(-1.08%)
Nov 11, 2022 44.97 45.44 44.89 45.07 234,671 +0.35(+0.79%)
Nov 10, 2022 43.80 44.78 43.80 44.72 365,322 +2.27(+5.35%)
Nov 09, 2022 43.17 43.37 42.34 42.45 243,760 -1.09(-2.51%)
Nov 08, 2022 43.60 43.97 43.04 43.54 382,277 +0.16(+0.36%)
Nov 07, 2022 43.14 43.48 42.89 43.38 269,749 +0.41(+0.95%)
Nov 04, 2022 42.68 43.16 42.22 42.97 653,857 +0.87(+2.06%)
Nov 03, 2022 41.78 42.35 41.42 42.11 458,492 -0.19(-0.44%)
Nov 02, 2022 43.43 42.23 42.29 253,400 -1.22(-2.80%)
Nov 01, 2022 43.75 43.75 43.25 43.51 400,201 +0.24(+0.56%)
Oct 31, 2022 43.08 43.44 42.91 43.27 583,135 +0.08(+0.18%)
Oct 28, 2022 42.47 43.26 42.36 43.19 251,451 +0.82(+1.93%)
Oct 27, 2022 42.72 43.07 42.35 42.37 178,469 +0.05(+0.12%)
Oct 26, 2022 42.35 42.96 42.21 42.32 245,126 +0.11(+0.25%)
Oct 25, 2022 41.38 42.31 41.38 42.21 218,354 +0.79(+1.91%)
Oct 24, 2022 41.19 41.50 40.94 41.42 292,237 +0.47(+1.14%)
Oct 21, 2022 40.14 41.10 39.98 40.96 431,007 +0.97(+2.41%)
Oct 20, 2022 40.65 41.10 39.87 39.99 220,736 -0.64(-1.58%)
Oct 19, 2022 40.90 41.10 40.19 40.63 288,682 -0.51(-1.23%)
Oct 18, 2022 41.44 41.71 40.80 41.14 282,903 +0.55(+1.35%)
Oct 17, 2022 40.42 40.86 40.32 40.60 428,010 +0.96(+2.41%)
Oct 14, 2022 40.76 41.00 39.59 39.64 494,521 -0.91(-2.24%)
Oct 13, 2022 38.76 40.73 38.48 40.55 444,384 +1.19(+3.02%)
Oct 12, 2022 39.55 39.70 39.18 39.36 523,297 -0.14(-0.35%)
Oct 11, 2022 39.40 40.07 39.11 39.49 288,108 -0.07(-0.17%)
Oct 10, 2022 39.65 39.88 39.34 39.56 280,895 +0.03(+0.07%)
Oct 07, 2022 40.17 40.17 39.39 39.53 350,644 -0.92(-2.27%)
Oct 06, 2022 40.47 40.86 40.24 40.45 440,895 -0.20(-0.50%)
Oct 05, 2022 40.39 40.80 40.06 40.65 683,386 -0.13(-0.31%)
Oct 04, 2022 39.89 40.83 39.73 40.78 405,969 +1.54(+3.93%)
Oct 03, 2022 38.64 39.44 38.38 39.24 471,583 +1.24(+3.26%)
Sep 30, 2022 38.16 38.85 37.98 38.00 961,439 -0.28(-0.74%)
Sep 29, 2022 38.64 38.64 37.75 38.28 1,028,199 -0.78(-2.00%)
Sep 28, 2022 38.13 39.27 38.11 39.06 944,932 +1.10(+2.90%)
Sep 27, 2022 38.37 38.60 37.63 37.96 781,929 +0.09(+0.23%)
Sep 26, 2022 38.31 38.85 37.79 37.87 889,545 -0.56(-1.45%)
Sep 23, 2022 39.05 39.05 37.94 38.43 901,763 -1.14(-2.88%)
Sep 22, 2022 40.36 40.36 39.43 39.57 372,747 -0.74(-1.84%)
Sep 21, 2022 41.00 41.41 40.28 40.31 496,226 -0.44(-1.08%)
Sep 20, 2022 41.06 41.06 40.46 40.75 284,445 -0.57(-1.38%)
Sep 19, 2022 40.25 41.43 40.25 41.32 293,494 +0.67(+1.65%)
Sep 16, 2022 40.66 40.79 40.24 40.65 310,266 -0.55(-1.34%)
Sep 15, 2022 41.12 41.67 41.02 41.21 241,349 -0.10(-0.24%)
Sep 14, 2022 41.45 41.47 40.89 41.30 192,914 -0.07(-0.16%)
Sep 13, 2022 42.20 42.26 41.27 41.37 294,298 -1.61(-3.75%)
Sep 12, 2022 42.83 43.23 42.80 42.98 190,106 +0.39(+0.91%)
Sep 09, 2022 42.06 42.63 42.03 42.60 159,901 +0.91(+2.19%)
Sep 08, 2022 41.27 41.73 40.86 41.68 220,360 +0.19(+0.47%)
Sep 07, 2022 40.63 41.49 40.58 41.49 330,776 +0.71(+1.74%)
Sep 06, 2022 41.43 41.50 40.63 40.78 283,503 -0.47(-1.13%)
Sep 02, 2022 41.93 42.13 41.09 41.25 320,512 -0.14(-0.33%)
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.