Dimensional U.S. Targeted Value ETF (DFAT) Historical Stock Data
59.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFAT is up 0.08% a day on average. There have been 18 days where Dimensional U.S. Targeted Value ETF closed green and 12 days where DFAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 59.66 | 59.74 | ↑$0.08 (0.13%) | 59.64 | 60.20 | 355.13K |
| 2025-12-04 | 59.75 | 59.72 | ↓$0.03 (-0.05%) | 59.56 | 60.02 | 290.31K |
| 2025-12-03 | 59.12 | 59.85 | ↑$0.73 (1.23%) | 59.10 | 59.94 | 348.48K |
| 2025-12-02 | 59.33 | 58.87 | ↓$0.46 (-0.78%) | 58.78 | 59.33 | 337.02K |
| 2025-12-01 | 58.53 | 59.09 | ↑$0.56 (0.96%) | 58.53 | 59.42 | 319.30K |
| 2025-11-28 | 58.96 | 59.05 | ↑$0.09 (0.15%) | 58.81 | 59.12 | 108.19K |
| 2025-11-26 | 58.55 | 58.94 | ↑$0.39 (0.67%) | 58.55 | 59.37 | 258.22K |
| 2025-11-25 | 57.48 | 58.59 | ↑$1.11 (1.93%) | 57.48 | 58.76 | 418.36K |
| 2025-11-24 | 56.88 | 57.24 | ↑$0.36 (0.63%) | 56.63 | 57.38 | 383.77K |
| 2025-11-21 | 55.43 | 56.89 | ↑$1.46 (2.63%) | 55.35 | 57.22 | 399.69K |
| 2025-11-20 | 56.53 | 55.18 | ↓$1.35 (-2.39%) | 55.13 | 56.73 | 685.79K |
| 2025-11-19 | 55.76 | 55.79 | ↑$0.03 (0.05%) | 55.47 | 56.10 | 323.14K |
| 2025-11-18 | 55.39 | 55.83 | ↑$0.44 (0.79%) | 55.27 | 56.09 | 442.76K |
| 2025-11-17 | 56.90 | 55.58 | ↓$1.32 (-2.32%) | 55.43 | 56.90 | 572.99K |
| 2025-11-14 | 56.72 | 56.94 | ↑$0.22 (0.39%) | 56.46 | 57.08 | 419.48K |
| 2025-11-13 | 57.66 | 57.12 | ↓$0.54 (-0.94%) | 56.91 | 57.95 | 445.05K |
| 2025-11-12 | 57.73 | 57.83 | ↑$0.10 (0.17%) | 57.72 | 58.24 | 404.29K |
| 2025-11-11 | 57.44 | 57.63 | ↑$0.19 (0.33%) | 57.33 | 57.84 | 355.26K |
| 2025-11-10 | 57.53 | 57.35 | ↓$0.18 (-0.31%) | 56.91 | 57.59 | 316.37K |
| 2025-11-07 | 56.28 | 57.02 | ↑$0.74 (1.31%) | 56.24 | 57.02 | 495.83K |
| 2025-11-06 | 57.06 | 56.41 | ↓$0.65 (-1.14%) | 56.38 | 57.30 | 472.38K |
| 2025-11-05 | 56.77 | 57.06 | ↑$0.29 (0.51%) | 56.49 | 57.42 | 517.38K |
| 2025-11-04 | 56.38 | 56.61 | ↑$0.23 (0.41%) | 56.29 | 56.77 | 370.15K |
| 2025-11-03 | 56.95 | 57.05 | ↑$0.10 (0.18%) | 56.28 | 57.05 | 400.40K |
| 2025-10-31 | 56.71 | 56.95 | ↑$0.24 (0.42%) | 56.40 | 57.00 | 370.11K |
| 2025-10-30 | 56.88 | 56.82 | ↓$0.06 (-0.11%) | 56.76 | 57.50 | 398.13K |
| 2025-10-29 | 57.68 | 57.16 | ↓$0.52 (-0.90%) | 56.77 | 58.08 | 462.11K |
| 2025-10-28 | 58.22 | 57.84 | ↓$0.38 (-0.65%) | 57.72 | 58.22 | 567.21K |
| 2025-10-27 | 58.59 | 58.31 | ↓$0.28 (-0.48%) | 58.17 | 58.77 | 458.68K |
| 2025-10-24 | 58.53 | 58.30 | ↓$0.23 (-0.39%) | 58.26 | 58.73 | 336.58K |
Create an account or log in to view more rows.
$DFAT bull here. But I’m worried for tomorrow
$DFAT Price target here?
$DFAT lets see if it can hold the line
$DFAT what’s gonna happen now
$DFAT what caused the sell off in an otherwise good tech market today?
$DFAT now I buy
$DFAT the future is so bright .. I gotta wear shades..
$DFAT when is earnings
$DFAT flow comin
$DFAT hi hi