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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 47.40 | 47.55 | ↑$0.15 (0.32%) | 47.26 | 47.75 | 172.15K |
| 2023-01-26 | 47.41 | 47.50 | ↑$0.09 (0.19%) | 46.79 | 47.56 | 162.88K |
| 2023-01-25 | 46.39 | 47.08 | ↑$0.69 (1.49%) | 46.34 | 47.09 | 240.15K |
| 2023-01-24 | 46.78 | 46.80 | ↑$0.02 (0.04%) | 46.53 | 46.99 | 250.75K |
| 2023-01-23 | 46.56 | 46.91 | ↑$0.35 (0.75%) | 46.47 | 47.15 | 332.54K |
| 2023-01-20 | 45.85 | 46.42 | ↑$0.57 (1.24%) | 45.55 | 46.48 | 179.85K |
| 2023-01-19 | 45.67 | 45.64 | ↓$0.03 (-0.07%) | 45.26 | 45.88 | 245.72K |
| 2023-01-18 | 46.91 | 46.02 | ↓$0.89 (-1.90%) | 46.00 | 47.20 | 222.10K |
| 2023-01-17 | 46.94 | 46.80 | ↓$0.14 (-0.30%) | 46.67 | 47.10 | 184.38K |
| 2023-01-13 | 46.37 | 47.01 | ↑$0.64 (1.38%) | 46.29 | 47.05 | 225.70K |
| 2023-01-12 | 46.41 | 46.78 | ↑$0.37 (0.80%) | 46.13 | 46.84 | 254.76K |
| 2023-01-11 | 45.91 | 46.22 | ↑$0.31 (0.68%) | 45.86 | 46.23 | 251.06K |
| 2023-01-10 | 45.17 | 45.72 | ↑$0.55 (1.22%) | 45.05 | 45.78 | 425.57K |
| 2023-01-09 | 45.52 | 45.21 | ↓$0.31 (-0.68%) | 45.14 | 45.76 | 273.95K |
| 2023-01-06 | 44.47 | 45.25 | ↑$0.78 (1.75%) | 44.43 | 45.33 | 160.76K |
| 2023-01-05 | 43.98 | 44.09 | ↑$0.11 (0.25%) | 43.61 | 44.25 | 216.20K |
| 2023-01-04 | 43.95 | 44.32 | ↑$0.37 (0.84%) | 43.95 | 44.55 | 251.60K |
| 2023-01-03 | 44.19 | 43.73 | ↓$0.46 (-1.04%) | 43.35 | 44.40 | 278.12K |
| 2022-12-30 | 43.70 | 43.95 | ↑$0.25 (0.57%) | 43.60 | 44.02 | 311.52K |
| 2022-12-29 | 43.41 | 44.11 | ↑$0.70 (1.61%) | 43.24 | 44.19 | 410.91K |
| 2022-12-28 | 44.04 | 43.22 | ↓$0.82 (-1.86%) | 43.19 | 44.12 | 558.55K |
| 2022-12-27 | 44.00 | 44.07 | ↑$0.07 (0.16%) | 43.77 | 44.23 | 550.58K |
| 2022-12-23 | 43.59 | 44.00 | ↑$0.41 (0.94%) | 43.43 | 44.01 | 339.02K |
| 2022-12-22 | 43.80 | 43.57 | ↓$0.23 (-0.53%) | 42.87 | 43.80 | 479.29K |
| 2022-12-21 | 43.73 | 44.17 | ↑$0.44 (1.01%) | 43.73 | 44.27 | 512.39K |
| 2022-12-20 | 43.05 | 43.30 | ↑$0.25 (0.58%) | 43.05 | 43.63 | 478.81K |
| 2022-12-19 | 43.65 | 43.31 | ↓$0.34 (-0.78%) | 43.09 | 43.90 | 545.37K |
| 2022-12-16 | 43.63 | 43.64 | ↑$0.01 (0.02%) | 43.28 | 43.77 | 584.39K |
| 2022-12-15 | 44.32 | 43.93 | ↓$0.39 (-0.88%) | 43.83 | 44.43 | 438.88K |
| 2022-12-14 | 45.17 | 44.90 | ↓$0.27 (-0.60%) | 44.61 | 45.53 | 636.24K |
Create an account or log in to view more rows.
$DFAT buy SHARES
$DFAT omg this is bullshit
$DFAT I already know
tomorrow the bulls going to say "next week" just like every week.
$DFAT HOLDING STRONG FOR ALL OF YOU
$DFAT Buying again tomorrow.
$DFAT FYI - leaning bullish
$DFAT when's the offering?
$DFAT take us to the moon
lets goooooo
$DFAT wow you bulls are losers
$DFAT BOUGHT TODAY!