Dimensional U.S. Targeted Value ETF (DFAT)
NYSEARCA: DFAT · Real-Time Price · USD
53.97
+0.15 (0.28%)
Jun 27, 2025, 4:00 PM - Market closed
DFAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 54.00 | 54.27 | 53.58 | 53.97 | 53.97 | 0.28% | 216,498 |
| Jun 26, 2025 | 53.27 | 53.89 | 53.23 | 53.82 | 53.82 | 1.57% | 354,915 |
| Jun 25, 2025 | 53.61 | 53.61 | 52.97 | 52.99 | 52.99 | -0.92% | 358,278 |
| Jun 24, 2025 | 53.31 | 53.80 | 53.24 | 53.48 | 53.48 | 0.30% | 218,333 |
| Jun 23, 2025 | 52.68 | 53.32 | 52.27 | 53.32 | 53.08 | 1.00% | 291,688 |
| Jun 20, 2025 | 53.07 | 53.07 | 52.54 | 52.79 | 52.55 | 0.15% | 265,848 |
| Jun 18, 2025 | 52.51 | 53.14 | 52.35 | 52.71 | 52.47 | 0.32% | 373,919 |
| Jun 17, 2025 | 52.82 | 53.02 | 52.47 | 52.54 | 52.30 | -1.05% | 266,128 |
| Jun 16, 2025 | 52.93 | 53.33 | 52.77 | 53.10 | 52.86 | 1.07% | 160,168 |
| Jun 13, 2025 | 52.87 | 53.12 | 52.35 | 52.54 | 52.30 | -1.50% | 192,957 |
| Jun 12, 2025 | 53.21 | 53.44 | 52.78 | 53.34 | 53.10 | -0.26% | 235,201 |
| Jun 11, 2025 | 53.99 | 54.00 | 53.36 | 53.48 | 53.24 | -0.41% | 238,645 |
| Jun 10, 2025 | 53.51 | 53.98 | 53.33 | 53.70 | 53.46 | 0.96% | 216,803 |
| Jun 9, 2025 | 53.12 | 53.58 | 53.00 | 53.19 | 52.95 | 0.70% | 205,001 |
| Jun 6, 2025 | 52.73 | 52.98 | 52.58 | 52.82 | 52.58 | 1.30% | 243,138 |
| Jun 5, 2025 | 52.31 | 52.46 | 51.86 | 52.14 | 51.90 | -0.19% | 225,817 |
| Jun 4, 2025 | 52.61 | 52.71 | 52.20 | 52.24 | 52.00 | -0.61% | 274,152 |
| Jun 3, 2025 | 51.74 | 52.66 | 51.50 | 52.56 | 52.32 | 1.68% | 269,894 |
| Jun 2, 2025 | 52.00 | 52.06 | 51.19 | 51.69 | 51.46 | -0.27% | 304,002 |
| May 30, 2025 | 51.95 | 52.14 | 51.58 | 51.83 | 51.59 | -0.90% | 212,160 |
| May 29, 2025 | 52.33 | 52.35 | 51.75 | 52.30 | 52.06 | 0.44% | 267,535 |
| May 28, 2025 | 52.70 | 52.70 | 51.99 | 52.07 | 51.83 | -1.23% | 468,000 |
| May 27, 2025 | 52.01 | 52.72 | 51.69 | 52.72 | 52.48 | 2.71% | 343,033 |
| May 23, 2025 | 50.75 | 51.49 | 50.75 | 51.33 | 51.10 | -0.50% | 288,275 |
| May 22, 2025 | 51.47 | 51.84 | 51.25 | 51.59 | 51.36 | -0.10% | 316,391 |
| May 21, 2025 | 52.67 | 52.75 | 51.59 | 51.64 | 51.41 | -2.93% | 277,729 |
| May 20, 2025 | 53.26 | 53.44 | 53.03 | 53.20 | 52.96 | -0.19% | 316,282 |
| May 19, 2025 | 52.88 | 53.30 | 52.78 | 53.30 | 53.06 | -0.52% | 222,228 |
| May 16, 2025 | 53.34 | 53.65 | 53.12 | 53.58 | 53.34 | 0.66% | 209,093 |
| May 15, 2025 | 52.98 | 53.29 | 52.73 | 53.23 | 52.99 | 0.28% | 252,525 |
| May 14, 2025 | 53.48 | 53.48 | 53.05 | 53.08 | 52.84 | -1.03% | 270,533 |
| May 13, 2025 | 53.42 | 53.81 | 53.36 | 53.63 | 53.39 | 0.81% | 390,457 |
| May 12, 2025 | 53.27 | 53.69 | 52.82 | 53.20 | 52.96 | 3.85% | 319,900 |
| May 9, 2025 | 51.33 | 51.45 | 50.98 | 51.23 | 51.00 | 0.22% | 349,315 |
| May 8, 2025 | 50.45 | 51.51 | 50.38 | 51.12 | 50.89 | 2.32% | 384,363 |
| May 7, 2025 | 50.12 | 50.33 | 49.66 | 49.96 | 49.73 | 0.14% | 369,001 |
| May 6, 2025 | 49.83 | 50.29 | 49.53 | 49.89 | 49.66 | -0.70% | 530,811 |
| May 5, 2025 | 50.08 | 50.65 | 49.97 | 50.24 | 50.01 | -0.59% | 455,738 |
| May 2, 2025 | 50.01 | 50.64 | 49.81 | 50.54 | 50.31 | 2.43% | 313,578 |
| May 1, 2025 | 49.08 | 49.83 | 48.88 | 49.34 | 49.12 | 0.55% | 339,253 |
| Apr 30, 2025 | 48.71 | 49.17 | 48.10 | 49.07 | 48.85 | -0.91% | 491,053 |
| Apr 29, 2025 | 48.98 | 49.65 | 48.74 | 49.52 | 49.30 | 0.59% | 369,648 |
| Apr 28, 2025 | 49.08 | 49.49 | 48.69 | 49.23 | 49.01 | 0.37% | 394,816 |
| Apr 25, 2025 | 48.85 | 49.11 | 48.54 | 49.05 | 48.83 | -0.28% | 414,552 |
| Apr 24, 2025 | 48.25 | 49.24 | 48.09 | 49.19 | 48.97 | 1.99% | 464,589 |
| Apr 23, 2025 | 48.92 | 49.68 | 48.06 | 48.23 | 48.01 | 1.17% | 723,441 |
| Apr 22, 2025 | 46.99 | 47.74 | 46.78 | 47.67 | 47.45 | 2.49% | 524,317 |
| Apr 21, 2025 | 47.03 | 47.08 | 46.01 | 46.51 | 46.30 | -1.84% | 551,316 |
| Apr 17, 2025 | 46.98 | 47.60 | 46.97 | 47.38 | 47.16 | 1.30% | 617,018 |
| Apr 16, 2025 | 47.00 | 47.39 | 46.33 | 46.77 | 46.56 | -0.70% | 1,028,617 |