Skip to main content

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

51.42 +0.16 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 53.09 53.61 52.94 53.61 216,307 +0.77(+1.45%)
May 30, 2024 52.41 52.89 52.39 52.84 175,401 +0.65(+1.24%)
May 29, 2024 52.41 52.41 52.11 52.20 203,934 -0.83(-1.56%)
May 28, 2024 53.30 53.40 52.78 53.02 137,353 -0.12(-0.22%)
May 24, 2024 53.02 53.14 52.82 53.14 155,494 +0.54(+1.02%)
May 23, 2024 53.65 53.65 52.45 52.60 183,532 -0.81(-1.51%)
May 22, 2024 53.76 53.76 53.17 53.41 192,007 -0.45(-0.83%)
May 21, 2024 53.80 53.98 53.71 53.86 174,987 -0.08(-0.15%)
May 20, 2024 54.09 54.34 53.85 53.94 158,828 -0.17(-0.31%)
May 17, 2024 53.98 54.19 53.88 54.11 176,676 +0.16(+0.30%)
May 16, 2024 54.22 54.25 53.95 53.95 332,262 -0.30(-0.55%)
May 15, 2024 54.34 54.39 53.95 54.25 172,197 +0.44(+0.81%)
May 14, 2024 53.81 54.08 53.62 53.81 167,787 +0.41(+0.76%)
May 13, 2024 53.66 53.87 53.40 53.40 294,017 +0.04(+0.07%)
May 10, 2024 53.70 53.78 53.12 53.36 161,634 -0.15(-0.28%)
May 09, 2024 53.07 53.57 52.96 53.51 228,552 +0.60(+1.13%)
May 08, 2024 52.50 52.98 52.42 52.91 221,407 +0.02(+0.04%)
May 07, 2024 52.94 53.32 52.85 52.89 270,881 +0.04(+0.08%)
May 06, 2024 52.59 52.99 52.59 52.85 157,726 +0.58(+1.10%)
May 03, 2024 52.50 52.70 52.15 52.28 211,403 +0.53(+1.02%)
May 02, 2024 51.45 51.89 51.10 51.75 180,998 +0.75(+1.46%)
May 01, 2024 50.97 51.83 50.78 51.00 181,703 +0.09(+0.18%)
Apr 30, 2024 51.63 51.73 50.89 50.91 167,182 -1.14(-2.18%)
Apr 29, 2024 51.98 52.18 51.82 52.05 166,675 +0.26(+0.50%)
Apr 26, 2024 51.57 51.92 51.41 51.79 191,302 +0.34(+0.66%)
Apr 25, 2024 51.31 51.60 50.81 51.45 191,418 -0.31(-0.60%)
Apr 24, 2024 51.65 51.88 51.36 51.76 207,728 -0.03(-0.06%)
Apr 23, 2024 51.04 52.02 51.00 51.79 228,142 +0.59(+1.15%)
Apr 22, 2024 50.88 51.47 50.56 51.20 250,902 +0.59(+1.16%)
Apr 19, 2024 50.06 50.70 49.97 50.61 211,663 +0.49(+0.97%)
Apr 18, 2024 50.28 50.69 49.96 50.12 488,102 +0.15(+0.30%)
Apr 17, 2024 50.70 50.90 49.98 49.98 341,711 -0.42(-0.83%)
Apr 16, 2024 50.55 50.64 50.05 50.39 431,329 -0.41(-0.80%)
Apr 15, 2024 51.54 51.81 50.54 50.80 265,199 -0.42(-0.82%)
Apr 12, 2024 51.75 52.00 51.07 51.22 164,958 -0.85(-1.63%)
Apr 11, 2024 52.23 52.23 51.67 52.07 146,773 +0.11(+0.21%)
Apr 10, 2024 52.38 52.60 51.66 51.96 228,458 -1.38(-2.60%)
Apr 09, 2024 53.44 53.62 52.99 53.34 253,602 +0.10(+0.19%)
Apr 08, 2024 53.24 53.46 53.08 53.24 181,406 +0.25(+0.47%)
Apr 05, 2024 52.69 53.22 52.69 52.99 189,769 +0.26(+0.49%)
Apr 04, 2024 53.77 53.85 52.61 52.73 144,408 -0.52(-0.97%)
Apr 03, 2024 52.84 53.40 52.79 53.25 187,191 +0.34(+0.64%)
Apr 02, 2024 53.33 53.33 52.68 52.91 351,263 -0.83(-1.54%)
Apr 01, 2024 54.32 54.32 53.69 53.74 228,060 -0.47(-0.86%)
Mar 28, 2024 53.91 54.42 53.88 54.21 189,398 +0.33(+0.61%)
Mar 27, 2024 53.00 53.88 53.00 53.88 232,981 +1.24(+2.37%)
Mar 26, 2024 53.04 53.20 52.63 52.63 230,554 -0.12(-0.23%)
Mar 25, 2024 52.80 53.16 52.75 52.75 223,073 +0.06(+0.11%)
Mar 22, 2024 53.35 53.44 52.67 52.69 239,162 -0.65(-1.21%)
Mar 21, 2024 52.94 53.47 52.94 53.34 344,432 +0.68(+1.29%)
Mar 20, 2024 51.53 52.95 51.53 52.66 383,988 +1.01(+1.95%)
Mar 19, 2024 51.06 51.80 51.06 51.66 281,445 +0.38(+0.75%)
Mar 18, 2024 51.55 51.61 51.20 51.27 251,541 -0.20(-0.39%)
Mar 15, 2024 51.15 51.67 51.15 51.47 237,711 +0.17(+0.33%)
Mar 14, 2024 52.03 52.03 50.91 51.30 191,306 -0.69(-1.32%)
Mar 13, 2024 51.79 52.29 51.79 51.99 167,754 +0.13(+0.25%)
Mar 12, 2024 52.03 52.06 51.54 51.86 138,446 -0.03(-0.06%)
Mar 11, 2024 51.88 52.05 51.60 51.89 199,354 -0.13(-0.25%)
Mar 08, 2024 52.46 52.81 51.89 52.02 162,612 -0.04(-0.08%)
Mar 07, 2024 52.01 52.34 51.86 52.06 156,094 +0.46(+0.89%)
Mar 06, 2024 51.86 51.93 51.34 51.60 241,925 +0.05(+0.10%)
Mar 05, 2024 51.36 51.98 51.36 51.55 211,607 +0.06(+0.12%)
Mar 04, 2024 51.95 52.15 51.47 51.49 141,110 -0.23(-0.44%)
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.