Skip to main content

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

51.47 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 43.26 43.64 42.22 42.31 245,112 -1.05(-2.41%)
Apr 28, 2022 42.91 43.59 42.21 43.36 344,350 +0.82(+1.93%)
Apr 27, 2022 42.56 42.93 42.15 42.53 507,426 +0.13(+0.30%)
Apr 26, 2022 43.31 43.37 42.41 42.41 547,863 -1.14(-2.62%)
Apr 25, 2022 43.04 43.66 42.35 43.55 276,495 +0.09(+0.20%)
Apr 22, 2022 44.57 44.57 43.46 43.46 184,573 -1.29(-2.88%)
Apr 21, 2022 45.96 46.06 44.62 44.75 125,158 -0.87(-1.91%)
Apr 20, 2022 45.47 45.85 45.47 45.62 819,967 +0.40(+0.88%)
Apr 19, 2022 44.35 45.34 44.35 45.22 194,007 +0.90(+2.03%)
Apr 18, 2022 44.16 44.59 44.13 44.32 202,620 +0.15(+0.35%)
Apr 14, 2022 44.32 44.63 44.14 44.17 222,806 -0.12(-0.26%)
Apr 13, 2022 43.66 44.38 43.66 44.28 472,874 +0.73(+1.67%)
Apr 12, 2022 43.73 44.35 43.41 43.56 185,166 +0.15(+0.33%)
Apr 11, 2022 43.34 44.06 43.34 43.41 3,098,489 -0.08(-0.18%)
Apr 08, 2022 43.42 43.93 43.30 43.49 186,647 +0.09(+0.20%)
Apr 07, 2022 43.65 43.68 42.89 43.40 299,594 -0.17(-0.40%)
Apr 06, 2022 43.88 43.88 43.37 43.58 539,716 -0.49(-1.12%)
Apr 05, 2022 44.92 45.05 44.06 44.07 383,173 -0.88(-1.96%)
Apr 04, 2022 45.31 45.31 44.81 44.95 279,924 -0.22(-0.49%)
Apr 01, 2022 45.27 45.52 44.84 45.17 206,143 +0.11(+0.24%)
Mar 31, 2022 45.59 45.95 45.05 45.07 251,257 -0.69(-1.50%)
Mar 30, 2022 46.49 46.61 45.52 45.75 187,078 -0.83(-1.79%)
Mar 29, 2022 46.03 46.65 46.03 46.59 203,954 +0.78(+1.71%)
Mar 28, 2022 46.05 46.05 45.39 45.80 196,846 -0.41(-0.88%)
Mar 25, 2022 45.87 46.21 45.76 46.21 190,469 +0.43(+0.93%)
Mar 24, 2022 45.56 45.79 45.33 45.78 204,620 +0.40(+0.87%)
Mar 23, 2022 46.05 46.05 45.36 45.39 215,654 -0.79(-1.72%)
Mar 22, 2022 46.18 46.63 45.94 46.18 197,154 +0.24(+0.52%)
Mar 21, 2022 46.10 46.47 45.65 45.94 197,479 -0.02(-0.04%)
Mar 18, 2022 45.65 46.06 45.28 45.96 199,677 +0.16(+0.36%)
Mar 17, 2022 45.28 45.83 45.18 45.79 196,874 +0.34(+0.74%)
Mar 16, 2022 44.78 45.46 44.47 45.46 246,537 +1.12(+2.53%)
Mar 15, 2022 43.96 44.35 43.81 44.34 255,995 +0.41(+0.92%)
Mar 14, 2022 44.42 44.54 43.67 43.93 325,940 -0.30(-0.68%)
Mar 11, 2022 44.65 44.87 44.15 44.23 353,433 -0.19(-0.43%)
Mar 10, 2022 43.75 44.46 44.42 213,657 +0.14(+0.33%)
Mar 09, 2022 44.05 44.49 43.98 44.28 197,191 +1.07(+2.48%)
Mar 08, 2022 43.13 44.17 43.00 43.21 351,125 +0.23(+0.54%)
Mar 07, 2022 44.37 44.41 42.92 42.97 324,516 -1.43(-3.22%)
Mar 04, 2022 44.83 44.83 43.98 44.40 207,069 -0.76(-1.69%)
Mar 03, 2022 45.62 45.62 44.85 45.17 184,395 -0.26(-0.57%)
Mar 02, 2022 44.23 45.64 44.23 45.43 206,339 +1.45(+3.29%)
Mar 01, 2022 44.99 45.20 43.70 43.98 190,363 -1.15(-2.55%)
Feb 28, 2022 44.54 45.22 44.45 45.13 179,740 +0.19(+0.43%)
Feb 25, 2022 43.83 45.01 44.10 44.94 373,330 +1.27(+2.92%)
Feb 24, 2022 42.43 43.78 42.05 43.66 558,223 +0.34(+0.78%)
Feb 23, 2022 44.29 44.43 43.29 43.32 297,879 -0.67(-1.51%)
Feb 22, 2022 44.71 44.82 43.70 43.99 217,199 -0.65(-1.45%)
Feb 18, 2022 44.64 0 -0.16(-0.37%)
Feb 17, 2022 45.51 45.51 44.67 44.80 135,958 -0.89(-1.94%)
Feb 16, 2022 45.32 45.85 45.32 45.69 333,575 +0.24(+0.53%)
Feb 15, 2022 44.65 45.51 44.65 45.45 153,598 +1.11(+2.50%)
Feb 14, 2022 44.47 44.81 44.04 44.34 206,866 -0.15(-0.35%)
Feb 11, 2022 44.80 45.32 44.24 44.49 161,974 -0.30(-0.67%)
Feb 10, 2022 44.94 45.79 44.57 44.79 207,507 -0.57(-1.26%)
Feb 09, 2022 45.25 45.57 45.25 45.36 183,973 +0.41(+0.90%)
Feb 08, 2022 44.21 44.99 44.17 44.95 181,324 +0.90(+2.04%)
Feb 07, 2022 44.01 44.37 43.83 44.06 344,713 +0.12(+0.26%)
Feb 04, 2022 44.00 44.31 43.39 43.94 246,996 -0.07(-0.15%)
Feb 03, 2022 44.15 43.94 44.01 2,586,480 -0.54(-1.21%)
Feb 02, 2022 44.74 44.74 44.06 44.55 253,207 -0.06(-0.13%)
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.