Dimensional U.S. Targeted Value ETF (DFAT)

DFAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	51.95	52.14	51.58	51.83	51.83	-0.90%	212,160
May 29, 2025	52.33	52.35	51.75	52.30	52.30	0.44%	267,535
May 28, 2025	52.70	52.70	51.99	52.07	52.07	-1.23%	468,000
May 27, 2025	52.01	52.72	51.69	52.72	52.72	2.71%	343,033
May 23, 2025	50.75	51.49	50.75	51.33	51.33	-0.50%	288,275
May 22, 2025	51.47	51.84	51.25	51.59	51.59	-0.10%	316,391
May 21, 2025	52.67	52.75	51.59	51.64	51.64	-2.93%	277,729
May 20, 2025	53.26	53.44	53.03	53.20	53.20	-0.19%	316,282
May 19, 2025	52.88	53.30	52.78	53.30	53.30	-0.52%	222,228
May 16, 2025	53.34	53.65	53.12	53.58	53.58	0.66%	209,093
May 15, 2025	52.98	53.29	52.73	53.23	53.23	0.28%	252,525
May 14, 2025	53.48	53.48	53.05	53.08	53.08	-1.03%	270,533
May 13, 2025	53.42	53.81	53.36	53.63	53.63	0.81%	390,457
May 12, 2025	53.27	53.69	52.82	53.20	53.20	3.85%	319,900
May 9, 2025	51.33	51.45	50.98	51.23	51.23	0.22%	349,315
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.