Dimensional U.S. Targeted Value ETF (DFAT) Historical Stock Data

47.55 ↑0.05 (0.11%)
As of Market Close on January 27th, 2023.

Historical Data

In the past 30 trading days, DFAT is up 0.24% a day on average. There have been 20 days where Dimensional U.S. Targeted Value ETF closed green and 10 days where DFAT closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2747.4047.55↑$0.15 (0.32%)47.2647.75172.15K
2023-01-2647.4147.50↑$0.09 (0.19%)46.7947.56162.88K
2023-01-2546.3947.08↑$0.69 (1.49%)46.3447.09240.15K
2023-01-2446.7846.80↑$0.02 (0.04%)46.5346.99250.75K
2023-01-2346.5646.91↑$0.35 (0.75%)46.4747.15332.54K
2023-01-2045.8546.42↑$0.57 (1.24%)45.5546.48179.85K
2023-01-1945.6745.64↓$0.03 (-0.07%)45.2645.88245.72K
2023-01-1846.9146.02↓$0.89 (-1.90%)46.0047.20222.10K
2023-01-1746.9446.80↓$0.14 (-0.30%)46.6747.10184.38K
2023-01-1346.3747.01↑$0.64 (1.38%)46.2947.05225.70K
2023-01-1246.4146.78↑$0.37 (0.80%)46.1346.84254.76K
2023-01-1145.9146.22↑$0.31 (0.68%)45.8646.23251.06K
2023-01-1045.1745.72↑$0.55 (1.22%)45.0545.78425.57K
2023-01-0945.5245.21↓$0.31 (-0.68%)45.1445.76273.95K
2023-01-0644.4745.25↑$0.78 (1.75%)44.4345.33160.76K
2023-01-0543.9844.09↑$0.11 (0.25%)43.6144.25216.20K
2023-01-0443.9544.32↑$0.37 (0.84%)43.9544.55251.60K
2023-01-0344.1943.73↓$0.46 (-1.04%)43.3544.40278.12K
2022-12-3043.7043.95↑$0.25 (0.57%)43.6044.02311.52K
2022-12-2943.4144.11↑$0.70 (1.61%)43.2444.19410.91K
2022-12-2844.0443.22↓$0.82 (-1.86%)43.1944.12558.55K
2022-12-2744.0044.07↑$0.07 (0.16%)43.7744.23550.58K
2022-12-2343.5944.00↑$0.41 (0.94%)43.4344.01339.02K
2022-12-2243.8043.57↓$0.23 (-0.53%)42.8743.80479.29K
2022-12-2143.7344.17↑$0.44 (1.01%)43.7344.27512.39K
2022-12-2043.0543.30↑$0.25 (0.58%)43.0543.63478.81K
2022-12-1943.6543.31↓$0.34 (-0.78%)43.0943.90545.37K
2022-12-1643.6343.64↑$0.01 (0.02%)43.2843.77584.39K
2022-12-1544.3243.93↓$0.39 (-0.88%)43.8344.43438.88K
2022-12-1445.1744.90↓$0.27 (-0.60%)44.6145.53636.24K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

leahmccourt

$DFAT I already know
tomorrow the bulls going to say "next week" just like every week.

0 Like Report
glaglewd

$DFAT take us to the moon
lets goooooo

0 Like Report