Dimensional U.S. Targeted Value ETF (DFAT)

DFAT
🏛️ États-Unis →
58.57
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 52.86 52.94 52.26 52.33 0.3M
2023-12-28 52.82 53.12 52.71 52.88 0.2M
2023-12-27 53.12 53.27 52.82 53.09 0.2M
2023-12-26 52.68 53.14 52.48 52.97 0.4M
2023-12-22 52.37 52.78 52.20 52.44 0.3M
2023-12-21 51.90 52.21 51.63 52.21 0.4M
2023-12-20 52.12 52.77 51.38 51.42 0.5M
2023-12-19 51.43 52.32 51.40 52.29 0.3M
2023-12-18 51.81 51.83 51.31 51.37 0.3M
2023-12-15 51.84 52.00 51.16 51.35 0.3M
2023-12-14 51.11 51.97 51.11 51.80 0.3M
2023-12-13 48.64 50.30 48.33 50.30 0.5M
2023-12-12 48.84 48.85 48.46 48.64 0.3M
2023-12-11 48.67 48.96 48.59 48.91 0.3M
2023-12-08 48.35 48.91 48.35 48.71 0.3M
2023-12-07 48.06 48.38 47.78 48.34 0.5M
2023-12-06 48.34 49.03 47.85 47.89 0.5M
2023-12-05 48.55 48.55 48.01 48.06 0.2M
2023-12-04 48.08 48.77 48.08 48.72 0.3M
2023-12-01 46.91 48.35 46.70 48.29 0.3M
2023-11-30 46.98 47.15 46.66 46.98 0.2M
2023-11-29 46.81 47.31 46.73 46.81 0.3M
2023-11-28 46.64 46.82 46.36 46.52 0.3M
2023-11-27 46.67 46.80 46.41 46.68 0.2M
2023-11-24 46.64 46.98 46.60 46.91 0.1M
2023-11-22 46.55 46.78 46.41 46.57 0.3M
2023-11-21 46.69 46.69 46.38 46.42 0.3M
2023-11-20 46.75 46.97 46.45 46.90 0.3M
2023-11-17 46.49 46.85 46.44 46.74 0.2M
2023-11-16 46.72 46.72 45.93 46.10 0.3M
2023-11-15 46.62 47.43 46.62 46.82 0.2M
2023-11-14 45.50 46.65 45.50 46.62 0.2M
2023-11-13 44.24 44.56 44.10 44.46 0.2M
2023-11-10 44.16 44.57 43.93 44.45 0.3M
2023-11-09 44.75 44.75 43.91 43.95 0.3M
2023-11-08 44.97 44.97 44.40 44.52 0.4M
2023-11-07 45.17 45.17 44.73 44.93 0.3M
2023-11-06 45.82 45.82 45.10 45.28 0.3M
2023-11-03 45.37 46.08 45.37 45.85 0.3M
2023-11-02 44.00 44.68 44.00 44.68 0.2M
2023-11-01 43.31 43.58 42.86 43.58 0.3M
2023-10-31 43.01 43.35 42.94 43.23 0.5M
2023-10-30 42.98 43.20 42.66 43.04 0.3M
2023-10-27 43.24 43.24 42.53 42.71 0.3M
2023-10-26 42.90 43.46 42.88 43.19 0.4M
2023-10-25 43.04 43.04 42.63 42.79 0.4M
2023-10-24 43.36 43.59 43.03 43.29 0.5M
2023-10-23 43.34 43.69 43.11 43.16 0.4M
2023-10-20 44.02 44.03 43.47 43.52 0.3M
2023-10-19 44.57 44.86 43.92 44.06 0.2M
2023-10-18 45.27 45.27 44.58 44.68 0.4M
2023-10-17 44.73 45.88 44.73 45.59 0.2M
2023-10-16 44.55 45.06 44.54 45.00 0.2M
2023-10-13 44.79 44.95 44.10 44.28 0.2M
2023-10-12 45.53 45.53 44.29 44.65 0.4M
2023-10-11 45.38 45.71 45.13 45.44 0.2M
2023-10-10 45.15 45.64 45.15 45.41 0.3M
2023-10-09 44.44 45.09 44.31 44.96 0.2M
2023-10-06 44.08 44.86 43.80 44.58 0.3M
2023-10-05 44.17 44.43 43.95 44.32 0.3M
2023-10-04 44.21 44.41 43.73 44.22 0.4M
2023-10-03 44.79 44.92 44.08 44.30 0.2M
2023-10-02 45.66 45.73 44.86 45.10 0.2M
2023-09-29 46.24 46.24 45.61 45.69 1.3M
2023-09-28 45.45 46.10 45.45 45.97 0.2M
2023-09-27 45.22 45.64 45.05 45.47 0.7M
2023-09-26 45.30 45.64 45.02 45.07 0.2M
2023-09-25 45.12 45.76 45.12 45.71 0.4M
2023-09-22 45.56 45.69 45.29 45.37 0.3M
2023-09-21 45.74 45.75 45.42 45.49 0.3M
2023-09-20 46.44 46.78 45.94 45.95 0.3M
2023-09-19 46.39 46.61 46.13 46.28 0.2M
2023-09-18 46.76 46.83 46.50 46.50 0.2M
2023-09-15 47.01 47.10 46.55 46.72 0.2M
2023-09-14 46.91 47.28 46.88 47.20 0.2M
2023-09-13 46.89 46.94 46.28 46.43 0.2M
2023-09-12 46.68 47.06 46.68 46.77 0.3M
2023-09-11 46.99 47.20 46.69 46.70 0.2M
2023-09-08 46.75 46.91 46.47 46.75 0.1M
2023-09-07 46.95 47.02 46.54 46.68 0.2M
2023-09-06 47.45 47.80 46.94 47.20 0.1M
2023-09-05 48.53 48.53 47.39 47.39 0.2M
2023-09-01 48.41 48.82 48.41 48.70 0.1M
2023-08-31 48.06 48.33 47.98 48.00 0.2M
2023-08-30 47.84 48.19 47.77 47.98 0.2M
2023-08-29 47.24 47.91 47.11 47.88 0.2M
2023-08-28 47.02 47.59 47.02 47.25 0.2M
2023-08-25 46.99 47.10 46.31 46.82 0.1M
2023-08-24 47.12 47.52 46.81 46.82 0.2M
2023-08-23 46.71 47.22 46.56 47.16 0.3M
2023-08-22 47.09 47.33 46.65 46.69 0.3M
2023-08-21 47.41 47.48 46.84 47.09 0.2M
2023-08-18 46.67 47.41 46.67 47.31 0.2M
2023-08-17 47.61 47.87 47.05 47.07 0.1M
2023-08-16 47.77 48.24 47.41 47.41 0.3M
2023-08-15 48.37 48.37 47.85 47.93 0.2M
2023-08-14 48.70 48.70 48.17 48.66 0.2M
2023-08-11 48.50 48.89 48.34 48.74 0.3M
2023-08-10 49.03 49.38 48.41 48.63 0.2M
2023-08-09 49.10 49.16 48.65 48.85 0.2M
2023-08-08 48.98 49.21 48.44 49.12 0.2M
2023-08-07 49.34 49.49 49.06 49.49 0.3M
2023-08-04 49.12 49.60 48.92 49.16 0.2M
2023-08-03 49.00 49.27 48.58 49.01 0.2M
2023-08-02 49.23 49.37 48.92 49.23 0.2M
2023-08-01 49.51 49.65 49.13 49.61 0.2M
2023-07-31 49.49 49.73 49.39 49.71 0.2M
2023-07-28 49.17 49.43 48.97 49.28 0.2M
2023-07-27 49.50 49.53 48.62 48.80 0.2M
2023-07-26 48.69 49.32 48.69 49.20 0.2M
2023-07-25 48.66 49.02 48.51 48.69 0.6M
2023-07-24 48.26 48.80 48.26 48.70 0.2M
2023-07-21 48.87 48.88 48.23 48.26 0.2M
2023-07-20 49.01 49.01 48.31 48.63 0.8M
2023-07-19 48.77 48.96 48.52 48.95 0.2M
2023-07-18 47.88 48.65 47.85 48.59 0.2M
2023-07-17 47.39 47.98 47.32 47.78 0.2M
2023-07-14 48.10 48.10 47.17 47.45 0.2M
2023-07-13 47.86 48.03 47.66 47.96 0.2M
2023-07-12 47.82 47.93 47.60 47.69 0.2M
2023-07-11 46.81 47.24 46.75 47.16 0.2M
2023-07-10 46.13 46.87 46.00 46.65 0.2M
2023-07-07 45.51 46.55 45.51 46.17 0.2M
2023-07-06 45.68 45.79 44.99 45.53 0.2M
2023-07-05 46.48 46.48 46.08 46.13 0.3M
2023-07-03 46.31 46.80 46.31 46.62 0.1M
2023-06-30 46.67 46.67 46.21 46.39 0.2M
2023-06-29 45.70 46.33 45.67 46.22 0.2M
2023-06-28 45.42 45.65 45.13 45.65 0.3M
2023-06-27 44.83 45.66 44.68 45.52 0.5M
2023-06-26 44.50 45.16 44.50 44.72 0.6M
2023-06-23 44.46 44.84 44.29 44.43 0.4M
2023-06-22 45.18 45.22 44.80 44.99 0.3M
2023-06-21 45.25 45.66 45.02 45.40 0.2M
2023-06-20 45.71 45.73 45.32 45.59 0.4M
2023-06-16 46.38 46.40 45.65 45.83 0.2M
2023-06-15 45.56 46.22 45.56 46.18 0.3M
2023-06-14 46.35 46.54 45.41 45.72 0.3M
2023-06-13 45.86 46.46 45.86 46.18 0.3M
2023-06-12 45.57 45.89 45.24 45.58 0.5M
2023-06-09 45.87 45.89 45.41 45.56 0.2M
2023-06-08 46.08 46.22 45.56 45.93 0.2M
2023-06-07 45.30 46.29 45.30 46.18 0.2M
2023-06-06 43.62 45.20 43.52 45.10 0.7M
2023-06-05 44.45 44.45 43.42 43.73 0.2M
2023-06-02 43.15 44.52 43.15 44.48 0.2M
2023-06-01 42.27 42.79 42.05 42.64 1.0M
2023-05-31 42.78 42.95 41.93 42.20 0.3M
2023-05-30 43.36 43.46 42.84 43.08 0.2M
2023-05-26 42.95 43.32 42.85 43.26 0.2M
2023-05-25 42.82 43.03 42.40 42.83 0.4M
2023-05-24 43.27 43.27 42.71 42.90 0.3M
2023-05-23 43.45 44.00 43.24 43.38 0.3M
2023-05-22 43.20 43.66 42.97 43.48 0.3M
2023-05-19 43.79 43.79 42.82 43.05 0.4M
2023-05-18 42.97 43.59 42.80 43.51 0.8M
2023-05-17 42.33 43.17 42.22 43.11 0.4M
2023-05-16 42.40 42.40 41.97 41.98 0.4M
2023-05-15 42.22 42.72 42.16 42.58 0.3M
2023-05-12 42.27 42.37 41.74 42.06 0.5M
2023-05-11 41.96 42.13 41.73 42.05 0.6M
2023-05-10 42.77 42.77 41.82 42.25 0.8M
2023-05-09 42.18 42.49 42.00 42.28 0.5M
2023-05-08 42.93 43.04 42.31 42.48 0.3M
2023-05-05 42.27 42.78 42.27 42.67 0.3M
2023-05-04 41.98 42.01 41.16 41.44 3.0M
2023-05-03 42.60 43.13 42.26 42.34 0.5M
2023-05-02 43.27 43.27 41.86 42.44 0.3M
2023-05-01 43.47 43.95 43.34 43.41 0.3M
2023-04-28 43.05 43.66 43.05 43.55 0.3M
2023-04-27 42.58 43.10 42.34 43.10 0.3M
2023-04-26 42.53 42.85 42.25 42.37 0.6M
2023-04-25 43.51 43.55 42.72 42.72 0.3M
2023-04-24 43.78 44.16 43.71 43.90 0.5M
2023-04-21 44.06 44.16 43.54 43.77 0.2M
2023-04-20 43.99 44.33 43.87 44.03 0.7M
2023-04-19 43.98 44.41 43.83 44.29 0.2M
2023-04-18 44.45 44.45 43.97 44.22 0.3M
2023-04-17 43.94 44.33 43.90 44.32 0.2M
2023-04-14 44.31 44.54 43.66 43.92 0.3M
2023-04-13 43.99 44.34 43.82 44.16 0.2M
2023-04-12 44.43 44.45 43.81 43.84 0.2M
2023-04-11 43.80 44.32 43.76 44.11 0.3M
2023-04-10 42.91 43.80 42.86 43.66 0.3M
2023-04-06 43.17 43.28 42.87 43.03 0.3M
2023-04-05 43.28 43.40 42.86 43.20 0.4M
2023-04-04 44.68 44.68 43.22 43.51 0.4M
2023-04-03 44.64 44.84 44.04 44.54 0.3M
2023-03-31 44.03 44.52 43.95 44.50 0.3M
2023-03-30 44.14 44.22 43.61 43.75 0.4M
2023-03-29 43.92 43.92 43.50 43.85 0.6M
2023-03-28 43.26 43.62 43.17 43.44 0.5M
2023-03-27 43.47 43.60 42.96 43.30 0.5M
2023-03-24 41.98 42.82 41.62 42.75 0.5M
2023-03-23 43.13 43.49 42.05 42.39 0.3M
2023-03-22 43.87 44.04 42.75 42.75 0.3M
2023-03-21 43.92 44.18 43.70 43.91 1.4M
2023-03-20 42.74 43.59 42.74 43.01 0.3M
2023-03-17 43.23 43.23 42.25 42.38 0.7M
2023-03-16 42.34 43.94 42.07 43.60 0.8M
2023-03-15 42.89 42.96 42.13 42.91 0.5M
2023-03-14 44.65 44.85 43.53 44.00 0.4M
2023-03-13 43.88 44.22 42.98 43.22 0.5M
2023-03-10 45.64 45.83 44.32 44.74 0.3M
2023-03-09 47.32 47.38 45.95 45.98 0.3M
2023-03-08 47.36 47.54 46.94 47.34 0.2M
2023-03-07 47.81 47.88 47.18 47.30 0.2M
2023-03-06 48.67 48.67 47.67 47.84 0.2M
2023-03-03 48.32 48.76 48.02 48.63 0.2M
2023-03-02 47.69 48.19 47.40 48.08 0.3M
2023-03-01 47.63 48.13 47.56 48.01 0.2M
2023-02-28 47.83 48.22 47.78 47.78 0.1M
2023-02-27 48.04 48.36 47.72 47.86 0.2M
2023-02-24 47.24 47.74 47.10 47.72 0.2M
2023-02-23 47.89 48.12 47.34 47.86 0.4M
2023-02-22 47.52 47.88 47.34 47.52 0.2M
2023-02-21 48.43 48.48 47.40 47.45 0.5M
2023-02-17 48.65 48.98 48.54 48.87 0.2M
2023-02-16 48.60 49.31 48.57 48.91 0.2M
2023-02-15 48.46 49.22 48.37 49.19 0.2M
2023-02-14 48.67 49.17 48.43 48.85 0.2M
2023-02-13 48.36 48.96 48.13 48.91 0.2M
2023-02-10 47.98 48.42 47.89 48.34 0.2M
2023-02-09 49.08 49.22 48.07 48.15 0.2M
2023-02-08 49.13 49.20 48.62 48.76 0.2M
2023-02-07 48.88 49.41 48.51 49.33 0.3M
2023-02-06 49.26 49.44 48.69 48.92 0.2M
2023-02-03 49.26 50.00 49.26 49.52 0.2M
2023-02-02 49.28 49.88 49.05 49.75 0.4M
2023-02-01 48.13 49.30 47.99 48.97 0.2M
2023-01-31 47.20 48.30 47.19 48.25 0.2M
2023-01-30 47.18 47.60 47.00 47.02 0.2M
2023-01-27 47.40 47.75 47.26 47.55 0.2M
2023-01-26 47.41 47.56 46.79 47.50 0.2M
2023-01-25 46.39 47.09 46.30 47.08 0.2M
2023-01-24 46.78 46.99 46.50 46.80 0.3M
2023-01-23 46.56 47.16 46.47 46.91 0.3M
2023-01-20 45.85 46.48 45.55 46.42 0.2M
2023-01-19 45.67 45.88 45.26 45.64 0.2M
2023-01-18 46.91 47.20 46.00 46.02 0.2M
2023-01-17 46.94 47.10 46.67 46.80 0.2M
2023-01-13 46.37 47.05 46.29 47.01 0.2M
2023-01-12 46.41 46.86 46.13 46.78 0.3M
2023-01-11 45.91 46.23 45.86 46.22 0.3M
2023-01-10 45.17 45.78 45.05 45.72 0.4M
2023-01-09 45.52 45.76 45.14 45.21 0.3M
2023-01-06 44.47 45.33 44.41 45.25 0.2M
2023-01-05 43.98 44.25 43.61 44.09 0.2M
2023-01-04 43.95 44.55 43.95 44.32 0.3M
2023-01-03 44.19 44.40 43.35 43.73 0.3M