Dimensional U.S. Targeted Value ETF (DFAT) Historical Stock Data
59.36 ↓0.19 (-0.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFAT is down -0.04% 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 |
|---|---|---|---|---|---|---|
| 2024-12-09 | 59.92 | 59.36 | ↓$0.56 (-0.93%) | 59.36 | 60.24 | 249.76K |
| 2024-12-06 | 60.10 | 59.55 | ↓$0.55 (-0.92%) | 59.29 | 60.10 | 221.88K |
| 2024-12-05 | 60.33 | 59.79 | ↓$0.54 (-0.90%) | 59.67 | 60.43 | 222.92K |
| 2024-12-04 | 60.32 | 60.25 | ↓$0.07 (-0.12%) | 59.85 | 60.49 | 223.44K |
| 2024-12-03 | 60.76 | 60.31 | ↓$0.45 (-0.74%) | 60.07 | 60.85 | 199.91K |
| 2024-12-02 | 60.69 | 60.75 | ↑$0.06 (0.10%) | 60.20 | 60.92 | 225.84K |
| 2024-11-29 | 60.82 | 60.65 | ↓$0.17 (-0.28%) | 60.46 | 61.19 | 79.53K |
| 2024-11-27 | 60.79 | 60.42 | ↓$0.37 (-0.61%) | 60.42 | 61.28 | 178.17K |
| 2024-11-26 | 60.86 | 60.56 | ↓$0.30 (-0.49%) | 60.22 | 60.88 | 202.23K |
| 2024-11-25 | 60.78 | 61.04 | ↑$0.26 (0.43%) | 60.78 | 61.75 | 240.71K |
| 2024-11-22 | 59.45 | 60.18 | ↑$0.73 (1.23%) | 59.26 | 60.24 | 172.69K |
| 2024-11-21 | 58.55 | 59.22 | ↑$0.67 (1.14%) | 58.31 | 59.34 | 171.21K |
| 2024-11-20 | 57.98 | 58.20 | ↑$0.22 (0.38%) | 57.74 | 58.22 | 229.81K |
| 2024-11-19 | 57.58 | 58.01 | ↑$0.43 (0.75%) | 57.52 | 58.12 | 317.88K |
| 2024-11-18 | 58.26 | 58.20 | ↓$0.06 (-0.10%) | 58.13 | 58.54 | 166.36K |
| 2024-11-15 | 58.68 | 58.14 | ↓$0.54 (-0.92%) | 57.90 | 58.80 | 204.16K |
| 2024-11-14 | 59.30 | 58.63 | ↓$0.67 (-1.13%) | 58.36 | 59.46 | 283.25K |
| 2024-11-13 | 59.68 | 59.05 | ↓$0.63 (-1.06%) | 58.96 | 59.83 | 334.63K |
| 2024-11-12 | 59.81 | 59.32 | ↓$0.49 (-0.82%) | 59.19 | 60.14 | 274.13K |
| 2024-11-11 | 59.67 | 60.06 | ↑$0.39 (0.65%) | 59.67 | 60.41 | 399.63K |
| 2024-11-08 | 59.08 | 59.20 | ↑$0.12 (0.20%) | 58.93 | 59.37 | 364.07K |
| 2024-11-07 | 59.77 | 59.11 | ↓$0.66 (-1.10%) | 58.97 | 59.80 | 273.72K |
| 2024-11-06 | 58.38 | 59.71 | ↑$1.33 (2.28%) | 58.38 | 59.81 | 357.89K |
| 2024-11-05 | 54.96 | 55.94 | ↑$0.98 (1.78%) | 54.94 | 55.94 | 205.04K |
| 2024-11-04 | 54.79 | 54.96 | ↑$0.17 (0.31%) | 54.77 | 55.42 | 336.42K |
| 2024-11-01 | 55.16 | 54.82 | ↓$0.34 (-0.62%) | 54.75 | 55.39 | 466.30K |
| 2024-10-31 | 55.60 | 54.71 | ↓$0.89 (-1.60%) | 54.71 | 55.75 | 205.66K |
| 2024-10-30 | 55.27 | 55.64 | ↑$0.37 (0.67%) | 55.27 | 56.33 | 165.40K |
| 2024-10-29 | 55.35 | 55.40 | ↑$0.05 (0.09%) | 55.04 | 55.44 | 205.75K |
| 2024-10-28 | 55.06 | 55.63 | ↑$0.57 (1.04%) | 55.06 | 55.72 | 154.72K |
Create an account or log in to view more rows.
$DFAT flow comin
$DFAT hi hi
$DFAT Move up
let's buy
$DFAT about to pop IMHO
$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...