Dimensional U.S. Targeted Value ETF (DFAT)
NYSEARCA: DFAT · Real-Time Price · USD
65.84
+0.52 (0.80%)
At close: May 18, 2026, 4:00 PM EDT
65.84
0.00 (0.00%)
After-hours: May 18, 2026, 4:10 PM EDT
DFAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 65.55 | 66.23 | 65.38 | 65.84 | 65.84 | 0.80% | 492,712 |
| May 15, 2026 | 65.99 | 65.99 | 65.23 | 65.32 | 65.32 | -1.40% | 312,109 |
| May 14, 2026 | 66.21 | 66.72 | 66.13 | 66.25 | 66.25 | 0.62% | 265,915 |
| May 13, 2026 | 66.22 | 66.22 | 65.63 | 65.84 | 65.84 | -0.57% | 435,059 |
| May 12, 2026 | 66.64 | 66.64 | 65.60 | 66.22 | 66.22 | -0.65% | 288,353 |
| May 11, 2026 | 67.50 | 67.57 | 66.63 | 66.65 | 66.65 | -0.89% | 387,554 |
| May 8, 2026 | 67.19 | 67.42 | 66.85 | 67.25 | 67.25 | 0.51% | 268,979 |
| May 7, 2026 | 67.70 | 67.70 | 66.86 | 66.91 | 66.91 | -1.05% | 373,669 |
| May 6, 2026 | 67.62 | 67.94 | 67.49 | 67.62 | 67.62 | 0.71% | 231,514 |
| May 5, 2026 | 66.40 | 67.33 | 66.36 | 67.14 | 67.14 | 1.34% | 233,617 |
| May 4, 2026 | 66.75 | 66.98 | 65.97 | 66.25 | 66.25 | -1.09% | 240,437 |
| May 1, 2026 | 67.33 | 67.33 | 66.76 | 66.98 | 66.98 | -0.27% | 226,687 |
| Apr 30, 2026 | 66.13 | 67.25 | 66.13 | 67.16 | 67.16 | 1.59% | 214,807 |
| Apr 29, 2026 | 66.72 | 66.83 | 65.87 | 66.11 | 66.11 | -0.80% | 243,049 |
| Apr 28, 2026 | 66.96 | 67.24 | 66.41 | 66.64 | 66.64 | -0.16% | 246,688 |
| Apr 27, 2026 | 66.52 | 67.23 | 66.52 | 66.75 | 66.75 | 0.39% | 325,052 |
| Apr 24, 2026 | 66.63 | 66.76 | 66.20 | 66.49 | 66.49 | -0.15% | 222,590 |
| Apr 23, 2026 | 66.45 | 66.85 | 66.00 | 66.59 | 66.59 | 0.33% | 277,382 |
| Apr 22, 2026 | 66.87 | 66.93 | 66.17 | 66.37 | 66.37 | - | 316,634 |
| Apr 21, 2026 | 66.90 | 67.20 | 66.19 | 66.37 | 66.37 | -0.36% | 202,289 |
| Apr 20, 2026 | 66.01 | 66.76 | 66.01 | 66.61 | 66.61 | 0.57% | 205,730 |
| Apr 17, 2026 | 65.40 | 66.77 | 65.40 | 66.23 | 66.23 | 1.78% | 290,619 |
| Apr 16, 2026 | 64.79 | 65.21 | 64.72 | 65.07 | 65.07 | 0.48% | 231,751 |
| Apr 15, 2026 | 65.01 | 65.04 | 64.61 | 64.76 | 64.76 | -0.52% | 261,312 |
| Apr 14, 2026 | 65.27 | 65.34 | 64.97 | 65.10 | 65.10 | -0.18% | 206,688 |
| Apr 13, 2026 | 64.37 | 65.24 | 64.31 | 65.22 | 65.22 | 0.94% | 350,951 |
| Apr 10, 2026 | 65.07 | 65.07 | 64.51 | 64.61 | 64.61 | -0.57% | 338,573 |
| Apr 9, 2026 | 64.33 | 65.19 | 64.33 | 64.98 | 64.98 | 0.45% | 224,349 |
| Apr 8, 2026 | 64.41 | 64.90 | 64.29 | 64.69 | 64.69 | 2.36% | 408,740 |
| Apr 7, 2026 | 63.05 | 63.46 | 62.91 | 63.20 | 63.20 | 0.08% | 543,944 |
| Apr 6, 2026 | 62.67 | 63.22 | 62.35 | 63.15 | 63.15 | 0.62% | 581,337 |
| Apr 2, 2026 | 62.13 | 63.12 | 61.84 | 62.76 | 62.76 | 0.19% | 546,538 |
| Apr 1, 2026 | 62.66 | 63.14 | 62.58 | 62.64 | 62.64 | 0.30% | 573,071 |
| Mar 31, 2026 | 61.93 | 62.92 | 61.62 | 62.45 | 62.45 | 2.01% | 408,378 |
| Mar 30, 2026 | 62.09 | 62.09 | 61.04 | 61.22 | 61.22 | -0.52% | 423,200 |
| Mar 27, 2026 | 62.07 | 62.27 | 61.40 | 61.54 | 61.54 | -1.33% | 339,365 |
| Mar 26, 2026 | 62.25 | 63.02 | 62.24 | 62.37 | 62.37 | -0.51% | 368,392 |
| Mar 25, 2026 | 62.65 | 62.88 | 61.94 | 62.69 | 62.69 | 0.80% | 545,789 |
| Mar 24, 2026 | 61.09 | 62.56 | 60.87 | 62.19 | 62.19 | 0.96% | 503,568 |
| Mar 23, 2026 | 61.24 | 62.37 | 61.13 | 61.60 | 61.39 | 2.09% | 335,003 |
| Mar 20, 2026 | 61.00 | 61.16 | 59.94 | 60.34 | 60.14 | -1.26% | 532,868 |
| Mar 19, 2026 | 60.49 | 61.54 | 60.45 | 61.11 | 60.90 | 0.26% | 380,458 |
| Mar 18, 2026 | 61.42 | 61.67 | 60.95 | 60.95 | 60.74 | -1.25% | 353,166 |
| Mar 17, 2026 | 61.78 | 62.33 | 61.62 | 61.72 | 61.51 | 0.75% | 449,279 |
| Mar 16, 2026 | 61.63 | 61.88 | 61.26 | 61.26 | 61.05 | 0.36% | 449,579 |
| Mar 13, 2026 | 61.52 | 61.67 | 60.90 | 61.04 | 60.83 | -0.20% | 394,658 |
| Mar 12, 2026 | 61.44 | 61.69 | 61.10 | 61.16 | 60.95 | -1.42% | 390,483 |
| Mar 11, 2026 | 61.98 | 62.32 | 61.58 | 62.04 | 61.83 | -0.19% | 344,692 |
| Mar 10, 2026 | 62.44 | 63.18 | 62.04 | 62.16 | 61.95 | -0.62% | 324,513 |
| Mar 9, 2026 | 61.84 | 62.72 | 60.70 | 62.55 | 62.34 | -0.02% | 384,430 |