Dimensional U.S. Targeted Value ETF (DFAT) Historical Stock Data
56.33 ↑0.26 (0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFAT is down -0.32% a day on average. There have been 12 days where Dimensional U.S. Targeted Value ETF closed green and 18 days where DFAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 55.78 | 56.33 | ↑$0.55 (0.99%) | 55.67 | 56.38 | 235.38K |
| 2024-12-24 | 55.67 | 56.07 | ↑$0.40 (0.72%) | 55.39 | 56.07 | 164.21K |
| 2024-12-23 | 55.34 | 55.56 | ↑$0.22 (0.40%) | 55.00 | 55.56 | 359.63K |
| 2024-12-20 | 54.83 | 55.46 | ↑$0.63 (1.15%) | 54.83 | 56.07 | 391.32K |
| 2024-12-19 | 55.89 | 55.08 | ↓$0.81 (-1.45%) | 54.89 | 56.25 | 585.02K |
| 2024-12-18 | 57.80 | 55.31 | ↓$2.49 (-4.31%) | 55.05 | 58.03 | 321.76K |
| 2024-12-17 | 58.01 | 57.59 | ↓$0.42 (-0.72%) | 57.40 | 58.19 | 299.37K |
| 2024-12-16 | 58.53 | 58.57 | ↑$0.04 (0.07%) | 58.44 | 58.88 | 490.68K |
| 2024-12-13 | 59.13 | 58.59 | ↓$0.54 (-0.91%) | 58.36 | 59.13 | 178.41K |
| 2024-12-12 | 59.51 | 59.13 | ↓$0.38 (-0.64%) | 59.04 | 59.61 | 253.37K |
| 2024-12-11 | 59.65 | 59.65 | ↑$0.00 (0.00%) | 59.35 | 59.90 | 196.07K |
| 2024-12-10 | 59.52 | 59.17 | ↓$0.35 (-0.59%) | 58.86 | 59.73 | 205.73K |
| 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 |
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...