Dimensional U.S. Targeted Value ETF (DFAT)
NYSEARCA: DFAT · Real-Time Price · USD
58.18
+0.15 (0.26%)
Oct 8, 2025, 10:09 AM EDT - Market open
DFAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 58.39 | 58.39 | 57.91 | 58.24 | - | 0.36% | 26,540 |
| Oct 7, 2025 | 58.92 | 58.92 | 57.97 | 58.03 | 58.03 | -1.33% | 326,378 |
| Oct 6, 2025 | 59.20 | 59.32 | 58.70 | 58.81 | 58.81 | -0.03% | 208,199 |
| Oct 3, 2025 | 58.56 | 59.24 | 58.56 | 58.83 | 58.83 | 0.79% | 185,616 |
| Oct 2, 2025 | 58.44 | 58.64 | 57.98 | 58.37 | 58.37 | -0.10% | 270,362 |
| Oct 1, 2025 | 57.93 | 58.57 | 57.89 | 58.43 | 58.43 | 0.38% | 283,028 |
| Sep 30, 2025 | 58.03 | 58.28 | 57.59 | 58.21 | 58.21 | 0.03% | 273,649 |
| Sep 29, 2025 | 58.87 | 58.87 | 57.97 | 58.19 | 58.19 | -0.65% | 270,278 |
| Sep 26, 2025 | 58.03 | 58.59 | 58.00 | 58.57 | 58.57 | 1.07% | 370,026 |
| Sep 25, 2025 | 58.03 | 58.08 | 57.68 | 57.95 | 57.95 | -0.72% | 551,502 |
| Sep 24, 2025 | 58.59 | 58.95 | 58.34 | 58.37 | 58.37 | -0.26% | 324,589 |
| Sep 23, 2025 | 58.72 | 59.48 | 58.42 | 58.52 | 58.52 | -0.39% | 332,026 |
| Sep 22, 2025 | 58.82 | 58.94 | 58.53 | 58.75 | 58.47 | -0.14% | 327,694 |
| Sep 19, 2025 | 59.80 | 59.80 | 58.80 | 58.83 | 58.55 | -1.44% | 1,102,098 |
| Sep 18, 2025 | 58.97 | 59.76 | 58.88 | 59.69 | 59.41 | 1.70% | 279,065 |
| Sep 17, 2025 | 58.74 | 60.10 | 58.39 | 58.69 | 58.42 | -0.10% | 494,062 |
| Sep 16, 2025 | 58.85 | 58.89 | 58.33 | 58.75 | 58.47 | -0.10% | 419,245 |
| Sep 15, 2025 | 59.06 | 59.30 | 58.72 | 58.81 | 58.53 | -0.08% | 441,755 |
| Sep 12, 2025 | 59.53 | 59.53 | 58.86 | 58.86 | 58.58 | -1.37% | 311,927 |
| Sep 11, 2025 | 58.70 | 59.68 | 58.65 | 59.68 | 59.40 | 1.83% | 536,736 |
| Sep 10, 2025 | 58.66 | 58.92 | 58.42 | 58.61 | 58.34 | -0.02% | 295,736 |
| Sep 9, 2025 | 59.29 | 59.29 | 58.57 | 58.62 | 58.35 | -0.98% | 546,003 |
| Sep 8, 2025 | 59.49 | 59.49 | 58.70 | 59.20 | 58.92 | -0.15% | 783,618 |
| Sep 5, 2025 | 59.42 | 60.00 | 58.87 | 59.29 | 59.01 | 0.24% | 568,371 |
| Sep 4, 2025 | 58.54 | 59.20 | 58.37 | 59.15 | 58.87 | 1.34% | 354,753 |
| Sep 3, 2025 | 58.39 | 58.82 | 58.03 | 58.37 | 58.10 | -0.24% | 353,592 |
| Sep 2, 2025 | 58.10 | 58.51 | 57.97 | 58.51 | 58.24 | -0.59% | 324,987 |
| Aug 29, 2025 | 58.98 | 59.15 | 58.63 | 58.86 | 58.58 | 0.05% | 302,634 |
| Aug 28, 2025 | 59.23 | 59.23 | 58.46 | 58.83 | 58.55 | -0.17% | 388,105 |
| Aug 27, 2025 | 58.37 | 59.04 | 58.17 | 58.93 | 58.65 | 0.63% | 364,915 |
| Aug 26, 2025 | 58.50 | 58.74 | 58.29 | 58.56 | 58.29 | 0.36% | 284,159 |
| Aug 25, 2025 | 58.56 | 58.67 | 58.35 | 58.35 | 58.08 | -0.68% | 263,151 |
| Aug 22, 2025 | 56.66 | 58.87 | 56.66 | 58.75 | 58.47 | 4.00% | 334,257 |
| Aug 21, 2025 | 56.29 | 56.58 | 56.03 | 56.49 | 56.23 | - | 265,497 |
| Aug 20, 2025 | 56.70 | 56.88 | 56.26 | 56.49 | 56.23 | -0.42% | 213,634 |
| Aug 19, 2025 | 56.58 | 57.26 | 56.49 | 56.73 | 56.46 | 0.37% | 380,966 |
| Aug 18, 2025 | 56.52 | 56.65 | 56.26 | 56.52 | 56.26 | 0.05% | 347,049 |
| Aug 15, 2025 | 57.09 | 57.10 | 56.42 | 56.49 | 56.23 | -0.77% | 259,549 |
| Aug 14, 2025 | 56.84 | 56.97 | 56.38 | 56.93 | 56.66 | -0.96% | 257,172 |
| Aug 13, 2025 | 56.49 | 57.58 | 56.31 | 57.48 | 57.21 | 2.37% | 401,387 |
| Aug 12, 2025 | 54.89 | 56.18 | 54.84 | 56.15 | 55.89 | 3.01% | 471,083 |
| Aug 11, 2025 | 54.65 | 54.99 | 54.33 | 54.51 | 54.25 | -0.13% | 278,148 |
| Aug 8, 2025 | 54.63 | 54.79 | 54.36 | 54.58 | 54.32 | 0.44% | 210,505 |
| Aug 7, 2025 | 55.02 | 55.09 | 54.11 | 54.34 | 54.09 | -0.09% | 622,848 |
| Aug 6, 2025 | 54.66 | 54.66 | 54.35 | 54.39 | 54.14 | -0.13% | 279,828 |
| Aug 5, 2025 | 54.33 | 54.57 | 53.74 | 54.46 | 54.20 | 0.68% | 425,849 |
| Aug 4, 2025 | 53.60 | 54.19 | 53.51 | 54.09 | 53.84 | 1.37% | 275,493 |
| Aug 1, 2025 | 53.90 | 53.90 | 52.83 | 53.36 | 53.11 | -1.93% | 271,750 |
| Jul 31, 2025 | 54.69 | 54.88 | 54.27 | 54.41 | 54.16 | -0.95% | 412,219 |
| Jul 30, 2025 | 55.91 | 55.96 | 54.66 | 54.93 | 54.67 | -1.54% | 529,804 |