Dimensional U.S. Targeted Value ETF (DFAT) Historical Stock Data
52.49 ↑0.53 (1.02%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DFAT is down -0.17% a day on average. There have been 14 days where Dimensional U.S. Targeted Value ETF closed green and 16 days where DFAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 52.72 | 52.49 | ↓$0.23 (-0.44%) | 52.36 | 52.92 | 210.54K |
| 2024-05-02 | 51.66 | 51.96 | ↑$0.30 (0.58%) | 51.31 | 52.10 | 180.26K |
| 2024-05-01 | 51.18 | 51.21 | ↑$0.03 (0.06%) | 50.99 | 52.04 | 180.96K |
| 2024-04-30 | 51.84 | 51.12 | ↓$0.72 (-1.39%) | 51.10 | 51.94 | 166.50K |
| 2024-04-29 | 52.19 | 52.26 | ↑$0.07 (0.13%) | 52.03 | 52.39 | 165.99K |
| 2024-04-26 | 51.78 | 52.00 | ↑$0.22 (0.42%) | 51.77 | 52.13 | 190.52K |
| 2024-04-25 | 51.52 | 51.66 | ↑$0.14 (0.27%) | 51.02 | 51.81 | 190.64K |
| 2024-04-24 | 51.86 | 51.97 | ↑$0.11 (0.21%) | 51.57 | 52.09 | 206.77K |
| 2024-04-23 | 51.25 | 52.00 | ↑$0.75 (1.46%) | 51.21 | 52.23 | 227.21K |
| 2024-04-22 | 51.09 | 51.41 | ↑$0.32 (0.63%) | 50.77 | 51.68 | 249.88K |
| 2024-04-19 | 50.27 | 50.82 | ↑$0.55 (1.09%) | 50.17 | 50.91 | 210.77K |
| 2024-04-18 | 50.49 | 50.33 | ↓$0.16 (-0.32%) | 50.16 | 50.90 | 486.11K |
| 2024-04-17 | 50.91 | 50.18 | ↓$0.73 (-1.43%) | 50.18 | 51.11 | 340.32K |
| 2024-04-16 | 50.76 | 50.60 | ↓$0.16 (-0.32%) | 50.26 | 50.85 | 429.57K |
| 2024-04-15 | 51.75 | 51.01 | ↓$0.74 (-1.43%) | 50.75 | 52.03 | 264.12K |
| 2024-04-12 | 51.96 | 51.43 | ↓$0.53 (-1.02%) | 51.28 | 52.21 | 164.28K |
| 2024-04-11 | 52.44 | 52.28 | ↓$0.16 (-0.31%) | 51.88 | 52.44 | 146.17K |
| 2024-04-10 | 52.59 | 52.17 | ↓$0.42 (-0.80%) | 51.87 | 52.81 | 227.53K |
| 2024-04-09 | 53.66 | 53.56 | ↓$0.10 (-0.19%) | 53.21 | 53.83 | 252.57K |
| 2024-04-08 | 53.46 | 53.46 | ↑$0.00 (0.00%) | 53.30 | 53.68 | 180.66K |
| 2024-04-05 | 52.91 | 53.21 | ↑$0.30 (0.57%) | 52.91 | 53.44 | 220.09K |
| 2024-04-04 | 53.99 | 52.95 | ↓$1.04 (-1.93%) | 52.86 | 54.07 | 143.82K |
| 2024-04-03 | 53.06 | 53.47 | ↑$0.41 (0.77%) | 53.01 | 53.62 | 186.43K |
| 2024-04-02 | 53.55 | 53.13 | ↓$0.42 (-0.78%) | 52.90 | 53.55 | 349.83K |
| 2024-04-01 | 54.54 | 53.96 | ↓$0.58 (-1.06%) | 53.92 | 54.54 | 227.13K |
| 2024-03-28 | 54.13 | 54.43 | ↑$0.30 (0.55%) | 54.10 | 54.64 | 188.63K |
| 2024-03-27 | 53.22 | 54.10 | ↑$0.88 (1.65%) | 53.22 | 54.10 | 232.03K |
| 2024-03-26 | 53.26 | 52.85 | ↓$0.41 (-0.77%) | 52.85 | 53.41 | 229.61K |
| 2024-03-25 | 53.02 | 52.97 | ↓$0.05 (-0.09%) | 52.97 | 53.35 | 222.16K |
| 2024-03-22 | 53.57 | 52.91 | ↓$0.66 (-1.23%) | 52.89 | 53.66 | 238.19K |
Create an account or log in to view more rows.
$DFAT Sleep well my bulls
sleep well
$DFAT money comes and goes but your story stays with you the rest of your life. Apes for life ??
$DFAT Don't like that...
$DFAT Sleep well my bulls
sleep well
$DFAT Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$DFAT When in doubt...
$DFAT not happening this week or in the next months
just keep hodl!
$DFAT looking ready to breakout soon.
$DFAT I like green candles on my birthday cake
$DFAT Holding