Dimensional U.S. Targeted Value ETF (DFAT)

NYSEARCA: DFAT · Real-Time Price · USD

72.62

+0.96 (1.34%)

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

72.59

-0.03 (-0.04%)

After-hours: Aug 4, 2026, 8:00 PM EDT

DFAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	68.19	68.93	67.76	68.92	68.69	1.82%	396,540
Jun 10, 2026	68.08	68.77	67.68	67.69	67.46	-0.63%	258,069
Jun 9, 2026	67.90	68.87	67.18	68.12	67.89	1.02%	446,214
Jun 8, 2026	67.52	67.92	67.43	67.43	67.20	0.46%	281,306
Jun 5, 2026	67.69	67.92	66.96	67.12	66.89	-1.13%	264,898
Jun 4, 2026	67.43	68.03	67.43	67.89	67.66	1.01%	204,159
Jun 3, 2026	67.47	67.57	67.21	67.21	66.98	-0.75%	351,993
Jun 2, 2026	67.16	67.91	67.12	67.72	67.49	0.88%	263,890
Jun 1, 2026	67.19	67.22	66.68	67.13	66.90	-0.09%	261,553
May 29, 2026	67.46	67.48	67.10	67.19	66.96	-0.59%	226,640
May 28, 2026	67.31	67.64	66.98	67.59	67.36	0.13%	332,207
May 27, 2026	67.67	68.05	67.42	67.50	67.27	-0.12%	489,584
May 26, 2026	67.22	67.74	67.18	67.58	67.35	0.94%	304,549
May 22, 2026	66.70	67.01	66.55	66.95	66.72	0.68%	247,412