Indicators

Dimensional U.S. Targeted Value ETF (NY: DFAT )

53.83 +0.77 (+1.45%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	54.13	54.64	54.10	54.43	188,625	+0.33(+0.61%)
Mar 27, 2024	53.22	54.10	53.22	54.10	232,029	+1.25(+2.37%)
Mar 26, 2024	53.26	53.41	52.85	52.85	229,612	-0.12(-0.23%)
Mar 25, 2024	53.02	53.38	52.97	52.97	222,162	+0.06(+0.11%)
Mar 22, 2024	53.57	53.66	52.89	52.91	238,185	-0.65(-1.21%)
Mar 21, 2024	53.16	53.69	53.16	53.56	343,025	+0.68(+1.29%)
Mar 20, 2024	51.74	53.17	51.74	52.88	382,419	+1.01(+1.95%)
Mar 19, 2024	51.27	52.01	51.27	51.87	280,295	+0.39(+0.75%)
Mar 18, 2024	51.76	51.82	51.41	51.48	250,513	-0.20(-0.39%)
Mar 15, 2024	51.36	51.88	51.36	51.68	236,740	+0.17(+0.33%)
Mar 14, 2024	52.24	52.24	51.12	51.51	190,524	-0.69(-1.32%)
Mar 13, 2024	52.00	52.50	52.00	52.20	167,069	+0.13(+0.25%)
Mar 12, 2024	52.24	52.28	51.75	52.07	137,880	-0.03(-0.06%)
Mar 11, 2024	52.09	52.26	51.81	52.10	198,539	-0.13(-0.25%)
Mar 08, 2024	52.67	53.03	52.11	52.23	161,947	-0.04(-0.08%)
Mar 07, 2024	52.22	52.55	52.07	52.27	155,456	+0.46(+0.89%)
Mar 06, 2024	52.07	52.14	51.55	51.81	240,936	+0.05(+0.10%)
Mar 05, 2024	51.57	52.19	51.57	51.76	210,742	+0.06(+0.12%)
Mar 04, 2024	52.16	52.36	51.68	51.70	140,534	-0.23(-0.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.