Dimensional U.S. Targeted Value ETF (DFAT)
NYSEARCA: DFAT · Real-Time Price · USD
54.34
-0.05 (-0.09%)
Aug 7, 2025, 4:00 PM - Market closed
DFAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 55.02 | 55.09 | 54.11 | 54.34 | 54.34 | -0.09% | 622,848 |
| Aug 6, 2025 | 54.66 | 54.66 | 54.35 | 54.39 | 54.39 | -0.13% | 279,828 |
| Aug 5, 2025 | 54.33 | 54.57 | 53.74 | 54.46 | 54.46 | 0.68% | 425,849 |
| Aug 4, 2025 | 53.60 | 54.19 | 53.51 | 54.09 | 54.09 | 1.37% | 275,493 |
| Aug 1, 2025 | 53.90 | 53.90 | 52.83 | 53.36 | 53.36 | -1.93% | 271,750 |
| Jul 31, 2025 | 54.69 | 54.88 | 54.27 | 54.41 | 54.41 | -0.95% | 412,219 |
| Jul 30, 2025 | 55.91 | 55.96 | 54.66 | 54.93 | 54.93 | -1.54% | 529,804 |
| Jul 29, 2025 | 56.26 | 56.31 | 55.63 | 55.79 | 55.79 | -0.57% | 330,990 |
| Jul 28, 2025 | 56.30 | 56.30 | 55.85 | 56.11 | 56.11 | 0.11% | 328,111 |
| Jul 25, 2025 | 55.95 | 56.13 | 55.50 | 56.05 | 56.05 | 0.27% | 225,461 |
| Jul 24, 2025 | 56.50 | 56.61 | 55.85 | 55.90 | 55.90 | -1.60% | 227,498 |
| Jul 23, 2025 | 56.40 | 56.81 | 56.27 | 56.81 | 56.81 | 1.14% | 358,801 |
| Jul 22, 2025 | 55.40 | 56.26 | 55.40 | 56.17 | 56.17 | 1.63% | 282,904 |
| Jul 21, 2025 | 55.60 | 55.81 | 55.21 | 55.27 | 55.27 | -0.14% | 202,374 |
| Jul 18, 2025 | 55.98 | 55.98 | 55.19 | 55.35 | 55.35 | -0.49% | 240,211 |
| Jul 17, 2025 | 54.91 | 55.75 | 54.91 | 55.62 | 55.62 | 1.26% | 247,704 |
| Jul 16, 2025 | 55.01 | 55.16 | 54.14 | 54.93 | 54.93 | 0.42% | 424,458 |
| Jul 15, 2025 | 56.29 | 56.29 | 54.70 | 54.70 | 54.70 | -2.60% | 264,993 |
| Jul 14, 2025 | 56.02 | 56.16 | 55.69 | 56.16 | 56.16 | 0.18% | 212,962 |
| Jul 11, 2025 | 56.26 | 56.34 | 55.97 | 56.06 | 56.06 | -1.01% | 262,361 |
| Jul 10, 2025 | 56.24 | 57.01 | 56.01 | 56.63 | 56.63 | 0.71% | 252,602 |
| Jul 9, 2025 | 56.33 | 56.33 | 55.72 | 56.23 | 56.23 | 0.27% | 239,461 |
| Jul 8, 2025 | 55.59 | 56.38 | 55.59 | 56.08 | 56.08 | 1.05% | 209,442 |
| Jul 7, 2025 | 55.92 | 56.36 | 55.15 | 55.50 | 55.50 | -1.51% | 255,441 |
| Jul 3, 2025 | 56.26 | 56.48 | 56.18 | 56.35 | 56.35 | 0.45% | 197,198 |
| Jul 2, 2025 | 55.46 | 56.10 | 55.10 | 56.10 | 56.10 | 1.54% | 430,708 |
| Jul 1, 2025 | 53.73 | 55.81 | 53.73 | 55.25 | 55.25 | 2.39% | 239,058 |
| Jun 30, 2025 | 54.11 | 54.12 | 53.85 | 53.96 | 53.96 | -0.02% | 286,318 |
| 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 |