Dimensional U.S. Targeted Value ETF (DFAT)
NYSEARCA: DFAT · Real-Time Price · USD
51.23
+0.11 (0.22%)
At close: May 9, 2025, 4:00 PM
51.23
0.00 (0.00%)
After-hours: May 9, 2025, 4:10 PM EDT
DFAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 51.33 | 51.45 | 50.98 | 51.29 | - | 0.33% | 197,946 |
| May 8, 2025 | 50.45 | 51.51 | 50.38 | 51.12 | 51.12 | 2.32% | 384,363 |
| May 7, 2025 | 50.12 | 50.33 | 49.66 | 49.96 | 49.96 | 0.14% | 369,001 |
| May 6, 2025 | 49.83 | 50.29 | 49.53 | 49.89 | 49.89 | -0.70% | 530,811 |
| May 5, 2025 | 50.08 | 50.65 | 49.97 | 50.24 | 50.24 | -0.59% | 455,738 |
| May 2, 2025 | 50.01 | 50.64 | 49.81 | 50.54 | 50.54 | 2.43% | 313,578 |
| May 1, 2025 | 49.08 | 49.83 | 48.88 | 49.34 | 49.34 | 0.55% | 339,253 |
| Apr 30, 2025 | 48.71 | 49.17 | 48.10 | 49.07 | 49.07 | -0.91% | 491,053 |
| Apr 29, 2025 | 48.98 | 49.65 | 48.74 | 49.52 | 49.52 | 0.59% | 369,648 |
| Apr 28, 2025 | 49.08 | 49.49 | 48.69 | 49.23 | 49.23 | 0.37% | 394,816 |
| Apr 25, 2025 | 48.85 | 49.11 | 48.54 | 49.05 | 49.05 | -0.28% | 414,552 |
| Apr 24, 2025 | 48.25 | 49.24 | 48.09 | 49.19 | 49.19 | 1.99% | 464,589 |
| Apr 23, 2025 | 48.92 | 49.68 | 48.06 | 48.23 | 48.23 | 1.17% | 723,441 |
| Apr 22, 2025 | 46.99 | 47.74 | 46.78 | 47.67 | 47.67 | 2.49% | 524,317 |
| Apr 21, 2025 | 47.03 | 47.08 | 46.01 | 46.51 | 46.51 | -1.84% | 551,316 |
| Apr 17, 2025 | 46.98 | 47.60 | 46.97 | 47.38 | 47.38 | 1.30% | 617,018 |
| Apr 16, 2025 | 47.00 | 47.39 | 46.33 | 46.77 | 46.77 | -0.70% | 1,028,617 |
| Apr 15, 2025 | 47.27 | 47.83 | 47.04 | 47.10 | 47.10 | -0.21% | 683,246 |
| Apr 14, 2025 | 47.54 | 47.54 | 46.45 | 47.20 | 47.20 | 0.90% | 497,632 |
| Apr 11, 2025 | 46.23 | 46.92 | 45.35 | 46.78 | 46.78 | 1.01% | 852,138 |
| Apr 10, 2025 | 47.46 | 47.46 | 45.21 | 46.31 | 46.31 | -4.75% | 917,398 |
| Apr 9, 2025 | 44.19 | 49.07 | 44.01 | 48.62 | 48.62 | 8.53% | 1,025,140 |
| Apr 8, 2025 | 47.41 | 47.41 | 44.09 | 44.80 | 44.80 | -2.42% | 1,587,753 |
| Apr 7, 2025 | 44.79 | 47.97 | 44.06 | 45.91 | 45.91 | -0.95% | 2,045,932 |
| Apr 4, 2025 | 46.81 | 46.97 | 45.00 | 46.35 | 46.35 | -4.26% | 2,700,632 |
| Apr 3, 2025 | 50.30 | 50.39 | 48.40 | 48.41 | 48.41 | -7.72% | 1,567,954 |
| Apr 2, 2025 | 51.12 | 52.47 | 51.00 | 52.46 | 52.46 | 1.55% | 428,703 |
| Apr 1, 2025 | 51.48 | 51.94 | 50.96 | 51.66 | 51.66 | 0.33% | 369,624 |
| Mar 31, 2025 | 50.94 | 51.81 | 50.64 | 51.49 | 51.49 | 0.08% | 452,225 |
| 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 |