Skip to main content

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

51.02 -0.82 (-1.58%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 51.76 52.06 51.39 51.67 180,288 +0.45(+0.88%)
Feb 28, 2024 51.43 51.59 51.16 51.22 292,615 -0.39(-0.75%)
Feb 27, 2024 51.63 51.75 51.40 51.61 295,679 +0.30(+0.58%)
Feb 26, 2024 51.20 51.55 51.06 51.31 352,079 +0.04(+0.08%)
Feb 23, 2024 51.22 51.54 50.95 51.27 218,080 +0.11(+0.21%)
Feb 22, 2024 51.16 51.22 50.86 51.16 274,298 +0.22(+0.43%)
Feb 21, 2024 50.79 51.06 50.62 50.95 376,576 -0.04(-0.08%)
Feb 20, 2024 51.04 51.21 50.82 50.99 212,613 -0.51(-0.99%)
Feb 16, 2024 51.52 51.95 51.41 51.49 234,558 -0.52(-1.00%)
Feb 15, 2024 51.17 52.13 51.17 52.01 306,176 +1.08(+2.12%)
Feb 14, 2024 50.68 51.03 50.26 50.94 230,643 +0.89(+1.77%)
Feb 13, 2024 50.59 50.70 49.63 50.05 222,836 -1.88(-3.61%)
Feb 12, 2024 51.04 52.15 51.04 51.92 201,712 +0.92(+1.80%)
Feb 09, 2024 50.61 51.05 50.27 51.01 296,275 +0.53(+1.05%)
Feb 08, 2024 49.95 50.50 49.81 50.48 330,174 +0.50(+1.00%)
Feb 07, 2024 50.23 50.23 49.61 49.98 239,252 -0.05(-0.10%)
Feb 06, 2024 49.87 50.32 49.79 50.03 211,956 +0.24(+0.48%)
Feb 05, 2024 50.20 50.20 49.50 49.79 259,575 -0.83(-1.64%)
Feb 02, 2024 50.26 50.85 50.07 50.62 203,835 -0.19(-0.37%)
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.