Dimensional U.S. Targeted Value ETF (DFAT)
NYSEARCA: DFAT · Real-Time Price · USD
59.74
+0.02 (0.03%)
At close: Dec 5, 2025, 4:00 PM EST
59.74
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
DFAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.66 | 60.20 | 59.60 | 59.74 | 59.74 | 0.03% | 361,674 |
| Dec 4, 2025 | 59.75 | 60.02 | 59.56 | 59.72 | 59.72 | -0.22% | 291,686 |
| Dec 3, 2025 | 59.12 | 59.94 | 59.10 | 59.85 | 59.85 | 1.66% | 351,356 |
| Dec 2, 2025 | 59.33 | 59.33 | 58.78 | 58.87 | 58.87 | -0.37% | 337,020 |
| Dec 1, 2025 | 58.53 | 59.42 | 58.53 | 59.09 | 59.09 | 0.07% | 329,211 |
| Nov 28, 2025 | 58.96 | 59.12 | 58.81 | 59.05 | 59.05 | 0.19% | 108,188 |
| Nov 26, 2025 | 58.55 | 59.37 | 58.52 | 58.94 | 58.94 | 0.60% | 258,215 |
| Nov 25, 2025 | 57.48 | 58.76 | 57.48 | 58.59 | 58.59 | 2.36% | 418,363 |
| Nov 24, 2025 | 56.88 | 57.38 | 56.57 | 57.24 | 57.24 | 0.62% | 388,504 |
| Nov 21, 2025 | 55.43 | 57.22 | 55.34 | 56.89 | 56.89 | 3.10% | 399,692 |
| Nov 20, 2025 | 56.53 | 56.76 | 55.12 | 55.18 | 55.18 | -1.09% | 685,786 |
| Nov 19, 2025 | 55.76 | 56.11 | 55.44 | 55.79 | 55.79 | -0.07% | 324,884 |
| Nov 18, 2025 | 55.39 | 56.09 | 55.27 | 55.83 | 55.83 | 0.45% | 442,757 |
| Nov 17, 2025 | 56.90 | 56.90 | 55.43 | 55.58 | 55.58 | -2.39% | 573,040 |
| Nov 14, 2025 | 56.72 | 57.09 | 56.46 | 56.94 | 56.94 | -0.32% | 420,003 |
| Nov 13, 2025 | 57.66 | 57.95 | 56.90 | 57.12 | 57.12 | -1.23% | 447,077 |
| Nov 12, 2025 | 57.73 | 58.24 | 57.72 | 57.83 | 57.83 | 0.35% | 470,980 |
| Nov 11, 2025 | 57.44 | 57.84 | 57.33 | 57.63 | 57.63 | 0.49% | 355,261 |
| Nov 10, 2025 | 57.53 | 57.59 | 56.92 | 57.35 | 57.35 | 0.58% | 316,367 |
| Nov 7, 2025 | 56.28 | 57.02 | 56.23 | 57.02 | 57.02 | 1.08% | 495,833 |
| Nov 6, 2025 | 57.06 | 57.30 | 56.38 | 56.41 | 56.41 | -1.14% | 472,455 |
| Nov 5, 2025 | 56.77 | 57.42 | 56.49 | 57.06 | 57.06 | 0.79% | 517,383 |
| Nov 4, 2025 | 56.38 | 56.79 | 56.29 | 56.61 | 56.61 | -0.77% | 370,871 |
| Nov 3, 2025 | 56.95 | 57.05 | 56.28 | 57.05 | 57.05 | 0.18% | 407,655 |
| Oct 31, 2025 | 56.71 | 57.02 | 56.36 | 56.95 | 56.95 | 0.23% | 370,113 |
| Oct 30, 2025 | 56.88 | 57.50 | 56.75 | 56.82 | 56.82 | -0.59% | 398,131 |
| Oct 29, 2025 | 57.68 | 58.08 | 56.76 | 57.16 | 57.16 | -1.18% | 462,114 |
| Oct 28, 2025 | 58.22 | 58.22 | 57.70 | 57.84 | 57.84 | -0.81% | 567,206 |
| Oct 27, 2025 | 58.59 | 58.79 | 58.16 | 58.31 | 58.31 | 0.02% | 458,680 |
| Oct 24, 2025 | 58.53 | 58.73 | 58.26 | 58.30 | 58.30 | 0.45% | 336,584 |
| Oct 23, 2025 | 57.85 | 58.24 | 57.54 | 58.04 | 58.04 | 0.78% | 312,845 |
| Oct 22, 2025 | 57.80 | 58.10 | 57.32 | 57.59 | 57.59 | -0.59% | 405,839 |
| Oct 21, 2025 | 57.61 | 58.12 | 57.46 | 57.93 | 57.93 | 0.49% | 270,387 |
| Oct 20, 2025 | 57.27 | 57.74 | 57.21 | 57.65 | 57.65 | 1.46% | 191,969 |
| Oct 17, 2025 | 56.55 | 56.89 | 56.48 | 56.82 | 56.82 | 0.35% | 200,313 |
| Oct 16, 2025 | 57.76 | 57.76 | 56.37 | 56.62 | 56.62 | -1.77% | 225,950 |
| Oct 15, 2025 | 58.15 | 58.39 | 57.32 | 57.64 | 57.64 | -0.09% | 227,874 |
| Oct 14, 2025 | 56.00 | 57.99 | 56.00 | 57.69 | 57.69 | 1.73% | 186,797 |
| Oct 13, 2025 | 56.40 | 56.87 | 56.20 | 56.71 | 56.71 | 1.72% | 206,817 |
| Oct 10, 2025 | 57.83 | 57.89 | 55.70 | 55.75 | 55.75 | -3.25% | 257,767 |
| Oct 9, 2025 | 58.44 | 58.51 | 57.54 | 57.62 | 57.62 | -1.30% | 179,104 |
| Oct 8, 2025 | 58.39 | 58.51 | 57.91 | 58.38 | 58.38 | 0.60% | 315,789 |
| Oct 7, 2025 | 58.92 | 58.92 | 57.97 | 58.03 | 58.03 | -1.33% | 326,378 |
| Oct 6, 2025 | 59.20 | 59.32 | 58.70 | 58.81 | 58.81 | -0.03% | 208,199 |
| Oct 3, 2025 | 58.56 | 59.24 | 58.56 | 58.83 | 58.83 | 0.79% | 185,616 |
| Oct 2, 2025 | 58.44 | 58.64 | 57.98 | 58.37 | 58.37 | -0.10% | 270,362 |
| Oct 1, 2025 | 57.93 | 58.57 | 57.89 | 58.43 | 58.43 | 0.38% | 283,028 |
| Sep 30, 2025 | 58.03 | 58.28 | 57.59 | 58.21 | 58.21 | 0.03% | 273,649 |
| Sep 29, 2025 | 58.87 | 58.87 | 57.97 | 58.19 | 58.19 | -0.65% | 270,278 |
| Sep 26, 2025 | 58.03 | 58.59 | 58.00 | 58.57 | 58.57 | 1.07% | 370,026 |