Skip to main content

Dimensional U.S. Targeted Value ETF (NY: DFAT )

54.43 +0.33 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 54.13 54.64 54.10 54.43 188,625 +0.33(+0.61%)
Mar 27, 2024 53.22 54.10 53.22 54.10 232,029 +1.25(+2.37%)
Mar 26, 2024 53.26 53.41 52.85 52.85 229,612 -0.12(-0.23%)
Mar 25, 2024 53.02 53.38 52.97 52.97 222,162 +0.06(+0.11%)
Mar 22, 2024 53.57 53.66 52.89 52.91 238,185 -0.65(-1.21%)
Mar 21, 2024 53.16 53.69 53.16 53.56 343,025 +0.68(+1.29%)
Mar 20, 2024 51.74 53.17 51.74 52.88 382,419 +1.01(+1.95%)
Mar 19, 2024 51.27 52.01 51.27 51.87 280,295 +0.39(+0.75%)
Mar 18, 2024 51.76 51.82 51.41 51.48 250,513 -0.20(-0.39%)
Mar 15, 2024 51.36 51.88 51.36 51.68 236,740 +0.17(+0.33%)
Mar 14, 2024 52.24 52.24 51.12 51.51 190,524 -0.69(-1.32%)
Mar 13, 2024 52.00 52.50 52.00 52.20 167,069 +0.13(+0.25%)
Mar 12, 2024 52.24 52.28 51.75 52.07 137,880 -0.03(-0.06%)
Mar 11, 2024 52.09 52.26 51.81 52.10 198,539 -0.13(-0.25%)
Mar 08, 2024 52.67 53.03 52.11 52.23 161,947 -0.04(-0.08%)
Mar 07, 2024 52.22 52.55 52.07 52.27 155,456 +0.46(+0.89%)
Mar 06, 2024 52.07 52.14 51.55 51.81 240,936 +0.05(+0.10%)
Mar 05, 2024 51.57 52.19 51.57 51.76 210,742 +0.06(+0.12%)
Mar 04, 2024 52.16 52.36 51.68 51.70 140,534 -0.23(-0.44%)
Mar 01, 2024 51.68 52.02 51.35 51.93 186,075 +0.26(+0.50%)
Feb 29, 2024 51.76 52.06 51.39 51.67 180,288 +0.45(+0.88%)
Feb 28, 2024 51.43 51.59 51.16 51.22 292,615 -0.39(-0.75%)
Feb 27, 2024 51.63 51.75 51.40 51.61 295,679 +0.30(+0.58%)
Feb 26, 2024 51.20 51.55 51.06 51.31 352,079 +0.04(+0.08%)
Feb 23, 2024 51.22 51.54 50.95 51.27 218,080 +0.11(+0.21%)
Feb 22, 2024 51.16 51.22 50.86 51.16 274,298 +0.22(+0.43%)
Feb 21, 2024 50.79 51.06 50.62 50.95 376,576 -0.04(-0.08%)
Feb 20, 2024 51.04 51.21 50.82 50.99 212,613 -0.51(-0.99%)
Feb 16, 2024 51.52 51.95 51.41 51.49 234,558 -0.52(-1.00%)
Feb 15, 2024 51.17 52.13 51.17 52.01 306,176 +1.08(+2.12%)
Feb 14, 2024 50.68 51.03 50.26 50.94 230,643 +0.89(+1.77%)
Feb 13, 2024 50.59 50.70 49.63 50.05 222,836 -1.88(-3.61%)
Feb 12, 2024 51.04 52.15 51.04 51.92 201,712 +0.92(+1.80%)
Feb 09, 2024 50.61 51.05 50.27 51.01 296,275 +0.53(+1.05%)
Feb 08, 2024 49.95 50.50 49.81 50.48 330,174 +0.50(+1.00%)
Feb 07, 2024 50.23 50.23 49.61 49.98 239,252 -0.05(-0.10%)
Feb 06, 2024 49.87 50.32 49.79 50.03 211,956 +0.24(+0.48%)
Feb 05, 2024 50.20 50.20 49.50 49.79 259,575 -0.83(-1.64%)
Feb 02, 2024 50.26 50.85 50.07 50.62 203,835 -0.19(-0.37%)
Feb 01, 2024 50.82 51.07 49.83 50.81 325,201 +0.34(+0.67%)
Jan 31, 2024 51.45 51.86 50.40 50.47 213,947 -1.42(-2.73%)
Jan 30, 2024 51.69 51.99 51.49 51.88 225,896 -0.04(-0.08%)
Jan 29, 2024 51.47 51.94 51.18 51.92 245,021 +0.45(+0.87%)
Jan 26, 2024 51.41 51.72 51.20 51.47 308,247 +0.16(+0.31%)
Jan 25, 2024 51.34 51.51 50.81 51.31 238,117 +0.46(+0.90%)
Jan 24, 2024 51.48 51.57 50.69 50.86 230,798 -0.11(-0.22%)
Jan 23, 2024 51.54 51.76 50.89 50.97 270,978 -0.37(-0.72%)
Jan 22, 2024 50.62 51.35 50.62 51.33 296,100 +0.93(+1.84%)
Jan 19, 2024 50.03 50.41 49.54 50.41 212,145 +0.60(+1.20%)
Jan 18, 2024 49.70 49.87 49.24 49.81 542,231 +0.46(+0.93%)
Jan 17, 2024 49.14 49.56 49.08 49.35 229,368 -0.34(-0.68%)
Jan 16, 2024 49.94 50.02 49.55 49.69 409,301 -0.63(-1.25%)
Jan 12, 2024 50.97 51.22 50.13 50.32 191,357 -0.15(-0.30%)
Jan 11, 2024 50.51 50.59 49.91 50.47 225,271 -0.29(-0.57%)
Jan 10, 2024 50.65 50.81 50.25 50.76 196,538 +0.11(+0.22%)
Jan 09, 2024 50.84 50.87 50.43 50.65 188,990 -0.59(-1.15%)
Jan 08, 2024 50.70 51.25 50.44 51.23 208,613 +0.52(+1.02%)
Jan 05, 2024 50.48 51.23 50.40 50.72 685,317 +0.04(+0.08%)
Jan 04, 2024 50.84 51.06 50.59 50.68 214,459 -0.05(-0.10%)
Jan 03, 2024 51.52 51.52 50.70 50.73 253,873 -1.26(-2.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.