Dimensional U.S. Targeted Value ETF (DFAT)
NYSEARCA: DFAT · Real-Time Price · USD
55.46
+0.38 (0.69%)
At close: Dec 20, 2024, 4:00 PM
55.48
+0.02 (0.04%)
After-hours: Dec 20, 2024, 4:00 PM EST
DFAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 54.83 | 56.07 | 54.83 | 55.46 | 55.46 | 0.69% | 391,319 |
| Dec 19, 2024 | 55.89 | 56.25 | 54.89 | 55.08 | 55.08 | -0.42% | 585,015 |
| Dec 18, 2024 | 57.80 | 58.03 | 55.05 | 55.31 | 55.31 | -3.96% | 321,761 |
| Dec 17, 2024 | 58.01 | 58.19 | 57.40 | 57.59 | 57.59 | -1.67% | 299,368 |
| Dec 16, 2024 | 58.53 | 58.88 | 58.41 | 58.57 | 58.36 | -0.03% | 490,677 |
| Dec 13, 2024 | 59.13 | 59.13 | 58.36 | 58.59 | 58.38 | -0.91% | 178,405 |
| Dec 12, 2024 | 59.51 | 59.61 | 59.04 | 59.13 | 58.91 | -0.87% | 253,366 |
| Dec 11, 2024 | 59.65 | 59.90 | 59.35 | 59.65 | 59.43 | 0.81% | 196,068 |
| Dec 10, 2024 | 59.52 | 59.73 | 58.86 | 59.17 | 58.95 | -0.32% | 205,727 |
| Dec 9, 2024 | 59.92 | 60.25 | 59.35 | 59.36 | 59.14 | -0.32% | 251,071 |
| Dec 6, 2024 | 60.10 | 60.10 | 59.29 | 59.55 | 59.33 | -0.40% | 221,878 |
| Dec 5, 2024 | 60.33 | 60.43 | 59.67 | 59.79 | 59.57 | -0.76% | 222,919 |
| Dec 4, 2024 | 60.32 | 60.49 | 59.85 | 60.25 | 60.03 | -0.10% | 223,442 |
| Dec 3, 2024 | 60.76 | 60.85 | 60.07 | 60.31 | 60.09 | -0.72% | 199,905 |
| Dec 2, 2024 | 60.69 | 60.92 | 60.19 | 60.75 | 60.53 | 0.16% | 225,836 |
| Nov 29, 2024 | 60.82 | 61.19 | 60.46 | 60.65 | 60.43 | 0.38% | 79,531 |
| Nov 27, 2024 | 60.79 | 61.28 | 60.42 | 60.42 | 60.20 | -0.23% | 178,169 |
| Nov 26, 2024 | 60.86 | 60.88 | 60.22 | 60.56 | 60.34 | -0.79% | 202,232 |
| Nov 25, 2024 | 60.78 | 61.75 | 60.78 | 61.04 | 60.82 | 1.43% | 240,706 |
| Nov 22, 2024 | 59.45 | 60.24 | 59.26 | 60.18 | 59.96 | 1.62% | 172,694 |
| Nov 21, 2024 | 58.55 | 59.34 | 58.31 | 59.22 | 59.00 | 1.75% | 171,212 |
| Nov 20, 2024 | 57.98 | 58.24 | 57.73 | 58.20 | 57.99 | 0.33% | 229,810 |
| Nov 19, 2024 | 57.58 | 58.12 | 57.50 | 58.01 | 57.80 | -0.33% | 317,877 |
| Nov 18, 2024 | 58.26 | 58.55 | 58.13 | 58.20 | 57.99 | 0.10% | 166,361 |
| Nov 15, 2024 | 58.68 | 58.87 | 57.90 | 58.14 | 57.93 | -0.84% | 204,158 |
| Nov 14, 2024 | 59.30 | 59.46 | 58.36 | 58.63 | 58.42 | -0.71% | 283,246 |
| Nov 13, 2024 | 59.68 | 59.83 | 58.96 | 59.05 | 58.83 | -0.46% | 334,634 |
| Nov 12, 2024 | 59.81 | 60.14 | 59.19 | 59.32 | 59.10 | -1.23% | 274,125 |
| Nov 11, 2024 | 59.67 | 60.41 | 59.67 | 60.06 | 59.84 | 1.45% | 399,633 |
| Nov 8, 2024 | 59.08 | 59.37 | 58.90 | 59.20 | 58.98 | 0.15% | 364,074 |
| Nov 7, 2024 | 59.77 | 59.80 | 58.97 | 59.11 | 58.89 | -1.00% | 273,721 |
| Nov 6, 2024 | 58.38 | 59.81 | 58.38 | 59.71 | 59.49 | 6.74% | 357,891 |
| Nov 5, 2024 | 54.96 | 55.98 | 54.86 | 55.94 | 55.74 | 1.78% | 205,035 |
| Nov 4, 2024 | 54.79 | 55.42 | 54.72 | 54.96 | 54.76 | 0.26% | 336,421 |
| Nov 1, 2024 | 55.16 | 55.39 | 54.75 | 54.82 | 54.62 | 0.20% | 466,298 |
| Oct 31, 2024 | 55.60 | 55.80 | 54.71 | 54.71 | 54.51 | -1.67% | 205,663 |
| Oct 30, 2024 | 55.27 | 56.33 | 55.27 | 55.64 | 55.44 | 0.43% | 165,400 |
| Oct 29, 2024 | 55.35 | 55.44 | 55.01 | 55.40 | 55.20 | -0.41% | 205,746 |
| Oct 28, 2024 | 55.06 | 55.72 | 55.06 | 55.63 | 55.43 | 1.55% | 154,724 |
| Oct 25, 2024 | 55.38 | 55.55 | 54.66 | 54.78 | 54.58 | -0.67% | 262,570 |
| Oct 24, 2024 | 55.17 | 55.28 | 54.81 | 55.15 | 54.95 | 0.29% | 191,439 |
| Oct 23, 2024 | 55.07 | 55.24 | 54.50 | 54.99 | 54.79 | -0.47% | 246,105 |
| Oct 22, 2024 | 55.40 | 55.40 | 55.04 | 55.25 | 55.05 | -0.43% | 138,561 |
| Oct 21, 2024 | 56.55 | 56.63 | 55.44 | 55.49 | 55.29 | -1.98% | 213,426 |
| Oct 18, 2024 | 56.92 | 56.92 | 56.49 | 56.61 | 56.40 | -0.26% | 170,187 |
| Oct 17, 2024 | 56.77 | 56.81 | 56.35 | 56.76 | 56.55 | 0.25% | 166,098 |
| Oct 16, 2024 | 56.30 | 56.83 | 56.28 | 56.62 | 56.41 | 1.38% | 197,088 |
| Oct 15, 2024 | 55.83 | 56.59 | 55.74 | 55.85 | 55.65 | -0.25% | 195,749 |
| Oct 14, 2024 | 55.66 | 55.99 | 55.25 | 55.99 | 55.79 | 0.56% | 275,302 |
| Oct 11, 2024 | 54.81 | 55.73 | 54.81 | 55.68 | 55.48 | 1.83% | 167,623 |
| Oct 10, 2024 | 54.53 | 54.70 | 54.19 | 54.68 | 54.48 | -0.38% | 169,792 |
| Oct 9, 2024 | 54.59 | 55.18 | 54.42 | 54.89 | 54.69 | 0.42% | 209,661 |
| Oct 8, 2024 | 54.80 | 54.83 | 54.40 | 54.66 | 54.46 | -0.38% | 229,029 |
| Oct 7, 2024 | 55.07 | 55.07 | 54.44 | 54.87 | 54.67 | -0.62% | 206,694 |
| Oct 4, 2024 | 55.23 | 55.33 | 54.88 | 55.21 | 55.01 | 1.23% | 261,462 |
| Oct 3, 2024 | 54.39 | 54.62 | 53.98 | 54.54 | 54.34 | -0.15% | 265,638 |
| Oct 2, 2024 | 54.66 | 55.15 | 54.57 | 54.62 | 54.42 | -0.53% | 324,174 |
| Oct 1, 2024 | 55.43 | 55.43 | 54.50 | 54.91 | 54.71 | -1.29% | 298,157 |
| Sep 30, 2024 | 55.25 | 55.66 | 55.05 | 55.63 | 55.43 | 0.29% | 288,401 |
| Sep 27, 2024 | 55.53 | 55.95 | 55.20 | 55.47 | 55.27 | 0.69% | 173,607 |
| Sep 26, 2024 | 55.01 | 55.37 | 54.93 | 55.09 | 54.89 | 1.08% | 138,601 |
| Sep 25, 2024 | 55.21 | 55.21 | 54.44 | 54.50 | 54.30 | -1.25% | 154,602 |
| Sep 24, 2024 | 55.40 | 55.60 | 55.11 | 55.19 | 54.99 | -0.09% | 195,964 |
| Sep 23, 2024 | 55.34 | 55.60 | 54.94 | 55.24 | 55.04 | 0.07% | 185,799 |
| Sep 20, 2024 | 55.76 | 55.76 | 55.16 | 55.20 | 55.00 | -1.27% | 172,367 |
| Sep 19, 2024 | 55.91 | 56.03 | 55.35 | 55.91 | 55.71 | 2.01% | 310,208 |
| Sep 18, 2024 | 54.74 | 56.07 | 54.46 | 54.81 | 54.61 | 0.15% | 248,757 |
| Sep 17, 2024 | 54.56 | 55.25 | 54.53 | 54.73 | 54.53 | 0.51% | 212,880 |
| Sep 16, 2024 | 54.25 | 54.46 | 54.01 | 54.45 | 54.05 | 0.68% | 213,332 |
| Sep 13, 2024 | 53.31 | 54.12 | 53.31 | 54.08 | 53.69 | 2.54% | 186,252 |
| Sep 12, 2024 | 52.52 | 53.00 | 52.09 | 52.74 | 52.36 | 0.98% | 200,690 |
| Sep 11, 2024 | 52.14 | 52.26 | 51.05 | 52.23 | 51.85 | -0.04% | 230,736 |
| Sep 10, 2024 | 52.63 | 52.63 | 51.67 | 52.25 | 51.87 | -0.59% | 200,895 |
| Sep 9, 2024 | 52.87 | 53.09 | 52.55 | 52.56 | 52.18 | -0.36% | 181,113 |
| Sep 6, 2024 | 53.72 | 53.96 | 52.59 | 52.75 | 52.37 | -1.75% | 160,348 |
| Sep 5, 2024 | 54.23 | 54.23 | 53.48 | 53.69 | 53.30 | -0.48% | 145,967 |
| Sep 4, 2024 | 54.34 | 54.61 | 53.84 | 53.95 | 53.56 | -0.72% | 201,567 |
| Sep 3, 2024 | 55.21 | 55.42 | 54.12 | 54.34 | 53.94 | -2.63% | 175,027 |
| Aug 30, 2024 | 55.71 | 55.81 | 55.15 | 55.81 | 55.40 | 0.70% | 171,027 |
| Aug 29, 2024 | 55.52 | 55.91 | 54.97 | 55.42 | 55.02 | 0.54% | 167,601 |
| Aug 28, 2024 | 55.07 | 55.41 | 54.82 | 55.12 | 54.72 | -0.29% | 212,125 |
| Aug 27, 2024 | 55.36 | 55.44 | 55.08 | 55.28 | 54.88 | -0.54% | 177,741 |
| Aug 26, 2024 | 56.10 | 56.29 | 55.58 | 55.58 | 55.18 | -0.29% | 158,907 |
| Aug 23, 2024 | 54.37 | 55.89 | 54.17 | 55.74 | 55.33 | 3.32% | 383,619 |
| Aug 22, 2024 | 54.28 | 54.43 | 53.88 | 53.95 | 53.56 | -0.53% | 293,597 |
| Aug 21, 2024 | 54.10 | 54.28 | 53.81 | 54.24 | 53.84 | 0.87% | 165,163 |
| Aug 20, 2024 | 54.44 | 54.44 | 53.71 | 53.77 | 53.38 | -1.19% | 285,795 |
| Aug 19, 2024 | 54.12 | 54.50 | 54.09 | 54.42 | 54.02 | 0.87% | 203,865 |
| Aug 16, 2024 | 53.54 | 54.26 | 53.54 | 53.95 | 53.56 | 0.43% | 157,639 |
| Aug 15, 2024 | 53.45 | 54.03 | 53.40 | 53.72 | 53.33 | 2.30% | 160,428 |
| Aug 14, 2024 | 53.01 | 53.02 | 52.37 | 52.51 | 52.13 | -0.49% | 212,640 |
| Aug 13, 2024 | 52.36 | 52.89 | 52.05 | 52.77 | 52.39 | 1.62% | 298,645 |
| Aug 12, 2024 | 52.60 | 52.62 | 51.84 | 51.93 | 51.55 | -0.88% | 206,354 |
| Aug 9, 2024 | 52.64 | 52.64 | 52.14 | 52.39 | 52.01 | -0.30% | 157,460 |
| Aug 8, 2024 | 52.10 | 52.62 | 51.95 | 52.55 | 52.17 | 2.04% | 277,945 |
| Aug 7, 2024 | 52.84 | 52.91 | 51.41 | 51.50 | 51.12 | -0.94% | 160,154 |
| Aug 6, 2024 | 51.69 | 52.63 | 51.37 | 51.99 | 51.61 | 0.70% | 253,557 |
| Aug 5, 2024 | 50.85 | 52.15 | 50.33 | 51.63 | 51.25 | -3.08% | 484,032 |
| Aug 2, 2024 | 54.14 | 54.14 | 52.78 | 53.27 | 52.88 | -3.58% | 280,801 |
| Aug 1, 2024 | 57.11 | 57.35 | 54.87 | 55.25 | 54.85 | -3.19% | 286,722 |