Dimensional U.S. Targeted Value ETF (DFAT)

NYSEARCA: DFAT · Real-Time Price · USD

71.40

-0.27 (-0.38%)

At close: Aug 24, 2026, 4:00 PM EDT

71.38

-0.02 (-0.03%)

After-hours: Aug 24, 2026, 8:00 PM EDT

DFAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	71.75	71.90	71.26	71.40	71.40	-0.38%	354,562
Aug 21, 2026	71.63	71.76	71.35	71.67	71.67	0.67%	283,080
Aug 20, 2026	71.34	71.62	71.14	71.19	71.19	-0.70%	253,298
Aug 19, 2026	72.17	72.46	71.59	71.69	71.69	0.06%	210,942
Aug 18, 2026	72.44	72.73	71.63	71.65	71.65	-0.95%	211,994
Aug 17, 2026	72.53	72.68	72.28	72.34	72.34	-0.52%	278,951
Aug 14, 2026	72.43	72.81	72.33	72.72	72.72	0.46%	183,068
Aug 13, 2026	72.40	72.72	72.21	72.39	72.39	0.35%	188,836
Aug 12, 2026	72.19	72.24	71.58	72.14	72.14	0.19%	245,445
Aug 11, 2026	71.88	72.28	71.81	72.00	72.00	0.18%	222,878
Aug 10, 2026	71.79	72.05	71.66	71.87	71.87	-0.14%	245,979
Aug 7, 2026	71.86	72.11	71.50	71.97	71.97	0.43%	306,559
Aug 6, 2026	72.37	72.43	71.66	71.66	71.66	-0.50%	303,346
Aug 5, 2026	72.70	72.80	72.02	72.02	72.02	-0.83%	260,378
Aug 4, 2026	71.60	72.68	71.43	72.62	72.62	1.34%	371,027
Aug 3, 2026	70.87	71.76	70.87	71.66	71.66	1.31%	248,799
Jul 31, 2026	70.99	70.99	70.10	70.73	70.73	-0.16%	194,124
Jul 30, 2026	71.15	71.15	70.17	70.84	70.84	-0.20%	543,390
Jul 29, 2026	71.34	71.74	70.84	70.98	70.98	-0.76%	312,366
Jul 28, 2026	70.98	71.58	70.98	71.52	71.52	1.06%	225,166
Jul 27, 2026	70.77	71.27	70.56	70.77	70.77	0.28%	263,823
Jul 24, 2026	70.27	70.96	70.22	70.57	70.57	0.92%	283,495
Jul 23, 2026	70.19	70.29	69.64	69.93	69.93	-0.98%	1,054,273
Jul 22, 2026	70.65	70.96	70.48	70.62	70.62	0.14%	409,611
Jul 21, 2026	70.23	70.52	69.82	70.52	70.52	0.81%	319,846
Jul 20, 2026	70.72	70.72	69.94	69.95	69.95	-0.93%	273,747
Jul 17, 2026	70.75	71.39	70.31	70.61	70.61	-0.76%	268,651
Jul 16, 2026	70.00	71.25	70.00	71.15	71.15	1.60%	478,285
Jul 15, 2026	69.87	70.43	69.79	70.03	70.03	0.46%	255,259
Jul 14, 2026	70.03	70.16	69.49	69.71	69.71	0.03%	198,240
Jul 13, 2026	69.76	70.21	69.60	69.69	69.69	0.06%	483,947
Jul 10, 2026	69.49	69.77	69.35	69.65	69.65	0.62%	326,489
Jul 9, 2026	68.89	69.50	68.73	69.22	69.22	0.89%	313,177
Jul 8, 2026	69.22	69.22	68.23	68.61	68.61	-1.07%	437,866
Jul 7, 2026	69.81	70.01	69.30	69.35	69.35	-0.59%	379,188
Jul 6, 2026	69.64	70.04	69.45	69.76	69.76	0.26%	229,312
Jul 2, 2026	69.98	70.42	69.06	69.58	69.58	-0.20%	308,698
Jul 1, 2026	69.77	70.43	69.69	69.72	69.72	-0.26%	625,406
Jun 30, 2026	69.83	70.05	69.49	69.90	69.90	0.06%	257,856
Jun 29, 2026	69.95	69.95	69.29	69.86	69.86	-0.07%	291,227
Jun 26, 2026	69.31	70.03	69.31	69.91	69.91	0.45%	223,117
Jun 25, 2026	69.37	70.11	69.22	69.60	69.60	0.94%	402,308
Jun 24, 2026	68.45	69.27	68.45	68.95	68.95	0.92%	333,277
Jun 23, 2026	67.95	68.64	67.87	68.32	68.32	-0.01%	243,216
Jun 22, 2026	68.58	68.87	68.48	68.56	68.33	0.12%	231,691
Jun 18, 2026	68.45	68.61	68.18	68.48	68.25	0.82%	169,532
Jun 17, 2026	68.96	69.33	67.68	67.92	67.69	-1.55%	354,217
Jun 16, 2026	69.28	69.71	68.89	68.99	68.76	-0.17%	231,363
Jun 15, 2026	69.92	70.26	69.03	69.11	68.88	-0.68%	443,954
Jun 12, 2026	69.10	69.87	68.92	69.58	69.34	0.96%	277,013