Indicators

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

Month:

Year:

Range:

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.