Dimensional U.S. Targeted Value ETF (DFAT)
NYSEARCA: DFAT · Real-Time Price · USD
51.45
-1.15 (-2.19%)
At close: Mar 28, 2025, 4:00 PM
51.71
+0.26 (0.51%)
After-hours: Mar 28, 2025, 8:00 PM EDT
DFAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 52.49 | 52.53 | 51.22 | 51.45 | 51.45 | -2.19% | 412,763 |
| Mar 27, 2025 | 52.68 | 52.82 | 52.22 | 52.60 | 52.60 | -0.34% | 536,904 |
| Mar 26, 2025 | 53.01 | 53.35 | 52.54 | 52.78 | 52.78 | -0.15% | 337,638 |
| Mar 25, 2025 | 53.13 | 53.35 | 52.77 | 52.86 | 52.86 | -0.81% | 319,803 |
| Mar 24, 2025 | 52.73 | 53.34 | 52.73 | 53.29 | 53.13 | 2.30% | 455,399 |
| Mar 21, 2025 | 52.01 | 52.32 | 51.62 | 52.09 | 51.93 | -0.67% | 351,926 |
| Mar 20, 2025 | 52.28 | 52.98 | 52.26 | 52.44 | 52.28 | -0.49% | 272,336 |
| Mar 19, 2025 | 52.21 | 53.00 | 52.05 | 52.70 | 52.54 | 1.17% | 419,095 |
| Mar 18, 2025 | 52.21 | 52.21 | 51.81 | 52.09 | 51.93 | -0.36% | 347,400 |
| Mar 17, 2025 | 51.60 | 52.40 | 51.60 | 52.28 | 52.12 | 1.16% | 401,467 |
| Mar 14, 2025 | 50.97 | 51.70 | 50.84 | 51.68 | 51.52 | 2.46% | 351,527 |
| Mar 13, 2025 | 51.28 | 51.47 | 50.25 | 50.44 | 50.29 | -1.52% | 585,299 |
| Mar 12, 2025 | 51.83 | 51.83 | 50.81 | 51.22 | 51.06 | -0.06% | 625,374 |
| Mar 11, 2025 | 51.64 | 51.86 | 50.87 | 51.25 | 51.09 | -0.52% | 711,913 |
| Mar 10, 2025 | 52.24 | 52.51 | 51.15 | 51.52 | 51.36 | -2.39% | 601,901 |
| Mar 7, 2025 | 52.44 | 52.95 | 51.84 | 52.78 | 52.62 | 0.65% | 399,427 |
| Mar 6, 2025 | 52.30 | 52.86 | 52.07 | 52.44 | 52.28 | -0.81% | 469,857 |
| Mar 5, 2025 | 52.47 | 53.00 | 51.92 | 52.87 | 52.71 | 0.88% | 458,885 |
| Mar 4, 2025 | 52.86 | 53.26 | 51.82 | 52.41 | 52.25 | -1.84% | 657,121 |
| Mar 3, 2025 | 55.00 | 55.18 | 53.13 | 53.39 | 53.23 | -2.52% | 306,078 |
| Feb 28, 2025 | 54.38 | 54.77 | 54.00 | 54.77 | 54.60 | 0.74% | 253,645 |
| Feb 27, 2025 | 54.99 | 55.09 | 54.31 | 54.37 | 54.20 | -0.95% | 314,826 |
| Feb 26, 2025 | 55.14 | 55.53 | 54.67 | 54.89 | 54.72 | -0.31% | 426,806 |
| Feb 25, 2025 | 55.15 | 55.42 | 54.70 | 55.06 | 54.89 | - | 366,264 |
| Feb 24, 2025 | 55.52 | 55.54 | 54.94 | 55.06 | 54.89 | -0.33% | 248,560 |
| Feb 21, 2025 | 56.79 | 57.10 | 55.10 | 55.24 | 55.07 | -2.30% | 291,123 |
| Feb 20, 2025 | 56.89 | 56.97 | 56.09 | 56.54 | 56.37 | -0.74% | 282,412 |
| Feb 19, 2025 | 56.95 | 57.15 | 56.72 | 56.96 | 56.79 | -0.52% | 242,954 |
| Feb 18, 2025 | 57.10 | 57.32 | 56.80 | 57.26 | 57.09 | 0.51% | 294,116 |
| Feb 14, 2025 | 57.15 | 57.50 | 56.86 | 56.97 | 56.80 | 0.21% | 232,941 |
| Feb 13, 2025 | 56.71 | 56.95 | 56.42 | 56.85 | 56.68 | 0.78% | 205,897 |
| Feb 12, 2025 | 56.63 | 56.72 | 56.30 | 56.41 | 56.24 | -1.52% | 335,934 |
| Feb 11, 2025 | 56.78 | 57.31 | 56.75 | 57.28 | 57.11 | 0.42% | 197,039 |
| Feb 10, 2025 | 57.27 | 57.27 | 56.81 | 57.04 | 56.87 | 0.19% | 246,899 |
| Feb 7, 2025 | 57.58 | 57.78 | 56.74 | 56.93 | 56.76 | -0.92% | 352,500 |
| Feb 6, 2025 | 57.82 | 57.98 | 57.19 | 57.46 | 57.29 | -0.28% | 246,091 |
| Feb 5, 2025 | 57.36 | 57.62 | 57.11 | 57.62 | 57.45 | 0.72% | 271,227 |
| Feb 4, 2025 | 56.28 | 57.21 | 56.25 | 57.21 | 57.04 | 1.51% | 307,056 |
| Feb 3, 2025 | 56.26 | 56.97 | 55.73 | 56.36 | 56.19 | -1.71% | 334,141 |
| Jan 31, 2025 | 58.08 | 58.22 | 57.17 | 57.34 | 57.17 | -1.14% | 253,920 |
| Jan 30, 2025 | 58.08 | 58.40 | 57.61 | 58.00 | 57.82 | 0.82% | 613,789 |
| Jan 29, 2025 | 57.56 | 57.96 | 57.20 | 57.53 | 57.36 | -0.12% | 209,135 |
| Jan 28, 2025 | 57.71 | 57.77 | 57.25 | 57.60 | 57.43 | -0.23% | 228,314 |
| Jan 27, 2025 | 57.34 | 58.15 | 57.17 | 57.73 | 57.55 | 0.19% | 273,181 |
| Jan 24, 2025 | 57.70 | 57.97 | 57.51 | 57.62 | 57.45 | -0.23% | 257,688 |
| Jan 23, 2025 | 57.54 | 57.94 | 57.27 | 57.75 | 57.57 | 0.24% | 274,676 |
| Jan 22, 2025 | 58.04 | 58.18 | 57.57 | 57.61 | 57.44 | -0.84% | 212,704 |
| Jan 21, 2025 | 57.67 | 58.12 | 57.67 | 58.10 | 57.92 | 1.27% | 363,985 |
| Jan 17, 2025 | 57.48 | 57.54 | 57.11 | 57.37 | 57.20 | 0.44% | 173,630 |
| Jan 16, 2025 | 57.02 | 57.23 | 56.62 | 57.12 | 56.95 | 0.12% | 209,681 |