Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

52.12 -0.52 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 43.44 43.82 42.40 42.48 244,111 -1.05(-2.41%)
Apr 28, 2022 43.09 43.77 42.39 43.53 342,943 +0.83(+1.93%)
Apr 27, 2022 42.74 43.10 42.32 42.71 505,352 +0.13(+0.30%)
Apr 26, 2022 43.48 43.55 42.58 42.58 545,624 -1.15(-2.62%)
Apr 25, 2022 43.21 43.83 42.52 43.73 275,365 +0.09(+0.20%)
Apr 22, 2022 44.76 44.76 43.64 43.64 183,819 -1.29(-2.88%)
Apr 21, 2022 46.15 46.25 44.80 44.93 124,647 -0.87(-1.91%)
Apr 20, 2022 45.66 46.04 45.66 45.81 816,616 +0.40(+0.88%)
Apr 19, 2022 44.53 45.52 44.53 45.41 193,215 +0.90(+2.03%)
Apr 18, 2022 44.34 44.77 44.31 44.50 201,792 +0.16(+0.35%)
Apr 14, 2022 44.50 44.81 44.32 44.35 221,896 -0.12(-0.26%)
Apr 13, 2022 43.83 44.56 43.83 44.47 470,942 +0.73(+1.67%)
Apr 12, 2022 43.91 44.53 43.59 43.74 184,410 +0.15(+0.33%)
Apr 11, 2022 43.51 44.24 43.51 43.59 3,085,828 -0.08(-0.18%)
Apr 08, 2022 43.60 44.12 43.48 43.67 185,884 +0.09(+0.20%)
Apr 07, 2022 43.82 43.86 43.07 43.58 298,370 -0.17(-0.40%)
Apr 06, 2022 44.06 44.06 43.54 43.76 537,511 -0.50(-1.12%)
Apr 05, 2022 45.11 45.23 44.24 44.25 381,608 -0.88(-1.96%)
Apr 04, 2022 45.50 45.50 44.99 45.14 278,780 -0.22(-0.49%)
Apr 01, 2022 45.46 45.71 45.02 45.36 205,301 +0.11(+0.24%)
Mar 31, 2022 45.78 46.14 45.23 45.25 250,230 -0.69(-1.50%)
Mar 30, 2022 46.68 46.80 45.71 45.94 186,313 -0.84(-1.79%)
Mar 29, 2022 46.21 46.85 46.21 46.78 203,121 +0.79(+1.71%)
Mar 28, 2022 46.23 46.23 45.57 45.99 196,041 -0.41(-0.88%)
Mar 25, 2022 46.06 46.40 45.95 46.40 189,690 +0.43(+0.93%)
Mar 24, 2022 45.75 45.98 45.52 45.97 203,784 +0.40(+0.87%)
Mar 23, 2022 46.24 46.24 45.55 45.57 214,773 -0.80(-1.72%)
Mar 22, 2022 46.37 46.82 46.13 46.37 196,348 +0.24(+0.52%)
Mar 21, 2022 46.29 46.66 45.84 46.13 196,672 -0.02(-0.04%)
Mar 18, 2022 45.84 46.24 45.47 46.15 198,861 +0.16(+0.36%)
Mar 17, 2022 45.47 46.02 45.36 45.98 196,070 +0.34(+0.74%)
Mar 16, 2022 44.96 45.64 44.65 45.64 245,530 +1.12(+2.53%)
Mar 15, 2022 44.14 44.53 43.99 44.52 254,949 +0.41(+0.92%)
Mar 14, 2022 44.61 44.72 43.85 44.11 324,608 -0.30(-0.68%)
Mar 11, 2022 44.83 45.05 44.33 44.41 351,989 -0.19(-0.43%)
Mar 10, 2022 43.93 44.64 44.61 212,784 +0.15(+0.33%)
Mar 09, 2022 44.23 44.67 44.16 44.46 196,385 +1.08(+2.48%)
Mar 08, 2022 43.31 44.35 43.18 43.38 349,690 +0.23(+0.54%)
Mar 07, 2022 44.55 44.60 43.10 43.15 323,190 -1.44(-3.22%)
Mar 04, 2022 45.01 45.01 44.16 44.59 206,223 -0.77(-1.69%)
Mar 03, 2022 45.81 45.81 45.03 45.35 183,642 -0.26(-0.57%)
Mar 02, 2022 44.41 45.83 44.41 45.61 205,496 +1.45(+3.29%)
Mar 01, 2022 45.18 45.38 43.88 44.16 189,585 -1.15(-2.55%)
Feb 28, 2022 44.72 45.40 44.63 45.31 179,005 +0.19(+0.43%)
Feb 25, 2022 44.01 45.20 44.29 45.12 371,804 +1.28(+2.92%)
Feb 24, 2022 42.61 43.96 42.22 43.84 555,942 +0.34(+0.78%)
Feb 23, 2022 44.47 44.61 43.47 43.50 296,662 -0.67(-1.51%)
Feb 22, 2022 44.90 45.00 43.88 44.17 216,311 -0.65(-1.45%)
Feb 18, 2022 44.82 0 -0.16(-0.37%)
Feb 17, 2022 45.70 45.70 44.86 44.98 135,403 -0.89(-1.94%)
Feb 16, 2022 45.51 46.04 45.51 45.88 332,212 +0.24(+0.53%)
Feb 15, 2022 44.83 45.69 44.83 45.63 152,970 +1.12(+2.51%)
Feb 14, 2022 44.65 45.00 44.22 44.52 206,021 -0.16(-0.35%)
Feb 11, 2022 44.98 45.51 44.42 44.67 161,312 -0.30(-0.67%)
Feb 10, 2022 45.13 45.98 44.75 44.97 206,660 -0.57(-1.26%)
Feb 09, 2022 45.44 45.76 45.43 45.55 183,221 +0.41(+0.90%)
Feb 08, 2022 44.39 45.18 44.35 45.14 180,583 +0.90(+2.04%)
Feb 07, 2022 44.19 44.55 44.01 44.24 343,304 +0.12(+0.26%)
Feb 04, 2022 44.18 44.49 43.57 44.12 245,987 -0.07(-0.15%)
Feb 03, 2022 44.33 44.12 44.19 2,575,911 -0.54(-1.21%)
Feb 02, 2022 44.93 44.93 44.24 44.73 252,172 -0.06(-0.13%)
Feb 01, 2022 44.26 44.81 43.77 44.79 422,058 +0.62(+1.41%)
Jan 31, 2022 43.33 44.21 44.17 202,506 +0.71(+1.63%)
Jan 28, 2022 42.97 43.46 42.32 43.46 561,578 +0.46(+1.06%)
Jan 27, 2022 44.09 44.56 42.73 43.01 445,294 -0.59(-1.36%)
Jan 26, 2022 44.72 45.02 43.15 43.60 347,850 -0.56(-1.27%)
Jan 25, 2022 44.02 44.58 43.06 44.16 489,224 -0.36(-0.81%)
Jan 24, 2022 42.93 44.63 42.54 44.52 579,718 +0.94(+2.16%)
Jan 21, 2022 44.07 44.65 43.57 43.58 338,422 -0.72(-1.62%)
Jan 20, 2022 45.42 45.94 44.25 44.30 238,168 -1.00(-2.21%)
Jan 19, 2022 46.38 46.38 45.28 45.29 207,451 -0.82(-1.79%)
Jan 18, 2022 46.71 46.79 45.98 46.12 327,827 -0.93(-1.98%)
Jan 14, 2022 47.05 0 +0.18(+0.39%)
Jan 13, 2022 46.87 47.42 46.78 46.87 223,296 +0.10(+0.21%)
Jan 12, 2022 47.06 47.19 46.43 46.77 306,096 -0.02(-0.04%)
Jan 11, 2022 46.39 46.82 45.90 46.79 249,022 +0.46(+0.98%)
Jan 10, 2022 46.39 46.40 45.65 46.33 466,932 -0.19(-0.42%)
Jan 07, 2022 46.91 47.00 46.37 46.53 218,943 -0.25(-0.54%)
Jan 06, 2022 46.57 47.04 46.28 46.78 236,686 +0.47(+1.00%)
Jan 05, 2022 47.34 47.62 46.31 46.31 650,225 -0.85(-1.81%)
Jan 04, 2022 46.77 47.39 46.77 47.17 361,160 +0.71(+1.52%)
Jan 03, 2022 46.25 46.92 46.19 46.46 301,465 +0.38(+0.82%)
Dec 31, 2021 45.95 46.23 45.84 46.08 223,271 +0.12(+0.25%)
Dec 30, 2021 46.17 46.52 45.91 45.96 257,986 -0.16(-0.36%)
Dec 29, 2021 45.98 46.30 45.88 46.13 211,967 +0.12(+0.25%)
Dec 28, 2021 45.91 46.35 45.77 46.01 264,621 +0.01(+0.02%)
Dec 27, 2021 45.29 46.00 45.15 46.00 353,321 +0.73(+1.61%)
Dec 23, 2021 45.05 45.43 45.05 45.27 573,241 +0.36(+0.80%)
Dec 22, 2021 44.43 44.92 44.31 44.92 455,663 +0.53(+1.20%)
Dec 21, 2021 43.53 44.45 43.53 44.38 543,311 +1.25(+2.90%)
Dec 20, 2021 43.44 43.46 42.44 43.13 484,264 -0.81(-1.85%)
Dec 17, 2021 44.01 44.51 43.63 43.95 472,731 -0.36(-0.81%)
Dec 16, 2021 45.08 45.24 44.14 44.31 345,522 -0.33(-0.74%)
Dec 15, 2021 44.42 44.79 43.73 44.64 210,607 +0.37(+0.83%)
Dec 14, 2021 44.30 44.89 44.19 44.27 258,600 -0.15(-0.35%)
Dec 13, 2021 45.15 45.17 44.33 44.42 162,295 -0.79(-1.75%)
Dec 10, 2021 45.43 45.49 44.82 45.21 407,357 +0.05(+0.11%)
Dec 09, 2021 45.35 45.53 45.12 45.17 212,323 -0.47(-1.03%)
Dec 08, 2021 45.61 45.85 45.52 45.64 285,754 +0.13(+0.30%)
Dec 07, 2021 45.45 45.99 45.39 45.50 173,489 +0.58(+1.29%)
Dec 06, 2021 44.43 45.30 44.29 44.92 187,951 +0.92(+2.08%)
Dec 03, 2021 44.67 44.67 43.64 44.01 285,884 -0.44(-1.00%)
Dec 02, 2021 43.43 44.68 43.35 44.45 2,926,951 +1.21(+2.81%)
Dec 01, 2021 44.66 45.11 43.24 43.24 207,436 -0.56(-1.28%)
Nov 30, 2021 44.63 44.73 43.60 43.80 379,291 -1.28(-2.84%)
Nov 29, 2021 45.84 45.96 44.78 45.08 337,530 -0.06(-0.13%)
Nov 26, 2021 45.90 45.92 44.58 45.14 172,513 -1.70(-3.62%)
Nov 24, 2021 46.78 47.00 46.70 46.83 143,081 -0.23(-0.49%)
Nov 23, 2021 46.90 47.23 46.71 47.06 176,723 +0.23(+0.49%)
Nov 22, 2021 46.63 47.37 46.63 46.83 207,044 +0.43(+0.93%)
Nov 19, 2021 46.53 46.69 46.24 46.40 202,610 -0.54(-1.15%)
Nov 18, 2021 47.08 46.97 46.83 46.94 136,567 -0.07(-0.14%)
Nov 17, 2021 47.35 47.50 46.73 47.01 227,630 -0.54(-1.13%)
Nov 16, 2021 47.35 47.69 47.31 47.54 180,664 +0.08(+0.16%)
Nov 15, 2021 47.54 47.54 47.27 47.47 250,993 +0.04(+0.08%)
Nov 12, 2021 47.41 47.51 47.23 47.43 114,178 +0.10(+0.20%)
Nov 11, 2021 47.06 47.45 46.98 47.33 163,423 +0.47(+1.01%)
Nov 10, 2021 47.15 46.86 143,071 -0.41(-0.88%)
Nov 09, 2021 47.34 47.38 46.98 47.28 179,341 -0.05(-0.10%)
Nov 08, 2021 47.56 47.84 47.29 47.32 214,498 +0.03(+0.06%)
Nov 05, 2021 46.81 47.45 46.81 47.29 241,871 +0.90(+1.93%)
Nov 04, 2021 46.82 46.89 46.22 46.40 298,408 -0.23(-0.50%)
Nov 03, 2021 45.65 46.78 45.65 46.63 159,185 +0.90(+1.96%)
Nov 02, 2021 45.91 45.91 45.58 45.73 139,392 -0.13(-0.27%)
Nov 01, 2021 44.99 45.89 44.82 45.86 129,224 +1.04(+2.32%)
Oct 29, 2021 44.85 45.04 44.59 44.82 142,545 -0.01(-0.02%)
Oct 28, 2021 44.29 44.90 44.29 44.83 182,743 +0.71(+1.62%)
Oct 27, 2021 45.03 45.05 44.12 44.12 191,400 -1.07(-2.37%)
Oct 26, 2021 45.77 45.16 45.19 199,310 -0.45(-0.99%)
Oct 25, 2021 45.45 45.69 45.36 45.64 169,902 +0.37(+0.81%)
Oct 22, 2021 45.19 45.45 44.97 45.27 126,437 +0.17(+0.38%)
Oct 21, 2021 45.05 45.23 44.74 45.10 266,947 +0.00(+0.00%)
Oct 20, 2021 44.61 45.12 44.53 45.10 1,396,609 +0.58(+1.30%)
Oct 19, 2021 44.64 44.67 44.31 44.52 111,284 +0.06(+0.13%)
Oct 18, 2021 44.30 44.65 44.26 44.46 179,361 +0.11(+0.24%)
Oct 15, 2021 44.84 44.94 44.36 44.36 142,029 -0.09(-0.19%)
Oct 14, 2021 44.28 44.47 43.95 44.44 143,817 +0.64(+1.45%)
Oct 13, 2021 43.94 43.94 43.27 43.81 110,008 -0.11(-0.24%)
Oct 12, 2021 43.82 44.05 43.69 43.91 112,443 +0.13(+0.29%)
Oct 11, 2021 44.15 44.48 43.79 43.79 226,301 -0.31(-0.70%)
Oct 08, 2021 44.29 44.46 44.05 44.10 117,171 -0.12(-0.26%)
Oct 07, 2021 43.88 44.46 43.87 44.21 145,527 +0.63(+1.44%)
Oct 06, 2021 43.35 43.60 42.87 43.59 172,622 -0.21(-0.48%)
Oct 05, 2021 43.66 44.12 43.50 43.80 131,720 +0.23(+0.53%)
Oct 04, 2021 43.69 44.05 43.43 43.57 120,899 -0.11(-0.24%)
Oct 01, 2021 43.08 43.93 42.79 43.67 105,084 +0.91(+2.12%)
Sep 30, 2021 43.76 43.76 42.83 42.77 99,472 -0.81(-1.86%)
Sep 29, 2021 43.68 43.74 43.34 43.58 68,924 +0.10(+0.22%)
Sep 28, 2021 43.96 44.19 43.50 43.48 133,116 -0.59(-1.33%)
Sep 27, 2021 43.31 44.33 43.31 44.07 204,496 +1.01(+2.35%)
Sep 24, 2021 42.80 43.35 42.78 43.06 174,644 +0.02(+0.04%)
Sep 23, 2021 42.47 43.32 42.47 43.04 116,211 +0.83(+1.96%)
Sep 22, 2021 41.79 42.56 41.79 42.21 215,786 +0.68(+1.65%)
Sep 21, 2021 41.88 41.91 41.26 41.52 257,861 -0.12(-0.30%)
Sep 20, 2021 41.70 41.72 41.02 41.65 150,786 -0.87(-2.06%)
Sep 17, 2021 42.59 42.77 42.24 42.52 189,736 -0.14(-0.34%)
Sep 16, 2021 42.79 42.93 42.44 42.67 135,003 -0.18(-0.43%)
Sep 15, 2021 42.32 42.88 42.22 42.85 188,237 +0.62(+1.48%)
Sep 14, 2021 42.86 42.90 42.09 42.23 119,535 -0.58(-1.35%)
Sep 13, 2021 42.73 42.86 42.51 42.80 106,644 +0.37(+0.88%)
Sep 10, 2021 43.08 43.12 42.42 42.43 97,636 -0.34(-0.79%)
Sep 09, 2021 42.63 43.14 42.62 42.76 141,761 +0.01(+0.02%)
Sep 08, 2021 43.19 43.19 42.54 42.75 721,579 -0.37(-0.87%)
Sep 07, 2021 43.65 43.69 43.15 43.13 136,331 -0.39(-0.91%)
Sep 03, 2021 43.76 43.76 43.37 43.52 136,115 -0.19(-0.44%)
Sep 02, 2021 43.89 44.00 43.54 43.72 612,779 +0.14(+0.33%)
Sep 01, 2021 43.60 43.72 43.17 43.57 149,342 +0.00(+0.00%)
Aug 31, 2021 43.59 43.75 43.40 43.57 84,550 -0.02(-0.04%)
Aug 30, 2021 44.27 44.27 43.59 43.59 104,169 -0.45(-1.03%)
Aug 27, 2021 42.99 44.13 42.99 44.04 135,091 +1.09(+2.53%)
Aug 26, 2021 43.41 43.41 42.89 42.96 143,263 -0.47(-1.08%)
Aug 25, 2021 43.07 43.65 42.99 43.43 93,088 +0.37(+0.85%)
Aug 24, 2021 42.87 43.22 42.75 43.06 120,619 +0.41(+0.97%)
Aug 23, 2021 42.53 42.74 42.33 42.65 198,520 +0.53(+1.25%)
Aug 20, 2021 41.60 42.20 41.60 42.12 168,484 +0.48(+1.15%)
Aug 19, 2021 41.64 42.03 41.39 41.64 225,090 -0.55(-1.30%)
Aug 18, 2021 42.52 42.83 42.17 42.19 246,650 -0.34(-0.79%)
Aug 17, 2021 42.86 42.93 42.15 42.52 185,275 -0.74(-1.71%)
Aug 16, 2021 43.14 43.40 42.87 43.26 218,245 -0.22(-0.51%)
Aug 13, 2021 43.67 43.73 43.42 43.48 166,024 -0.28(-0.64%)
Aug 12, 2021 43.84 43.84 43.43 43.76 125,531 -0.09(-0.20%)
Aug 11, 2021 43.40 43.88 43.22 43.85 144,013 +0.57(+1.31%)
Aug 10, 2021 42.74 43.38 42.60 43.28 166,248 +0.55(+1.28%)
Aug 09, 2021 42.94 42.96 42.50 42.74 136,526 -0.20(-0.47%)
Aug 06, 2021 42.55 43.10 42.42 42.94 135,634 +0.55(+1.29%)
Aug 05, 2021 41.90 42.60 41.90 42.39 120,592 +0.51(+1.22%)
Aug 04, 2021 42.25 42.45 41.88 41.88 169,330 -0.68(-1.61%)
Aug 03, 2021 42.40 42.63 41.73 42.56 105,052 +0.39(+0.93%)
Aug 02, 2021 42.75 43.34 42.17 42.17 120,598 -0.27(-0.63%)
Jul 30, 2021 42.42 42.92 42.33 42.44 549,922 -0.19(-0.45%)
Jul 29, 2021 42.42 42.89 42.34 42.63 106,360 +0.61(+1.46%)
Jul 28, 2021 41.80 42.33 41.38 42.01 130,212 +0.32(+0.76%)
Jul 27, 2021 41.84 41.88 41.33 41.70 116,014 -0.20(-0.48%)
Jul 26, 2021 41.55 42.19 41.55 41.90 202,565 +0.30(+0.72%)
Jul 23, 2021 41.70 41.70 41.29 41.60 175,280 +0.31(+0.74%)
Jul 22, 2021 42.03 42.03 41.18 41.29 169,904 -0.67(-1.60%)
Jul 21, 2021 41.63 42.20 41.63 41.97 154,170 +0.72(+1.75%)
Jul 20, 2021 40.09 41.53 40.08 41.25 160,094 +1.22(+3.05%)
Jul 19, 2021 40.24 40.49 39.67 40.03 380,414 -0.99(-2.41%)
Jul 16, 2021 41.90 41.99 40.95 41.02 133,591 -0.84(-2.00%)
Jul 15, 2021 41.59 42.06 41.47 41.85 308,213 -0.05(-0.11%)
Jul 14, 2021 42.85 43.05 41.90 41.90 241,420 -0.34(-0.80%)
Jul 13, 2021 42.93 43.55 42.21 42.24 208,391 -0.77(-1.79%)
Jul 12, 2021 42.73 43.35 42.50 43.00 120,857 +0.23(+0.55%)
Jul 09, 2021 41.39 42.91 41.39 42.77 172,954 +1.17(+2.81%)
Jul 08, 2021 41.46 42.08 40.93 41.60 195,657 -0.54(-1.28%)
Jul 07, 2021 41.79 42.66 41.75 42.14 176,069 -0.12(-0.30%)
Jul 06, 2021 43.59 43.59 41.94 42.26 196,061 -0.89(-2.07%)
Jul 02, 2021 43.66 43.66 43.06 43.16 90,800 -0.28(-0.64%)
Jul 01, 2021 43.46 43.78 43.09 43.44 243,101 +0.39(+0.91%)
Jun 30, 2021 42.61 43.29 42.61 43.05 130,935 +0.26(+0.61%)
Jun 29, 2021 43.29 43.45 42.75 42.78 146,782 -0.15(-0.36%)
Jun 28, 2021 43.32 43.58 42.77 42.94 225,817 -0.66(-1.52%)
Jun 25, 2021 43.75 43.92 43.42 43.60 127,357 +0.20(+0.47%)
Jun 24, 2021 43.04 43.55 42.81 43.40 151,939 +0.54(+1.27%)
Jun 23, 2021 43.03 43.48 42.76 42.86 130,843 +0.06(+0.15%)
Jun 22, 2021 42.61 42.92 42.37 42.79 184,595 +0.05(+0.11%)
Jun 21, 2021 42.01 42.81 41.97 42.74 292,965 +1.04(+2.50%)
Jun 18, 2021 42.09 42.26 41.58 41.70 161,773 -0.95(-2.22%)
Jun 17, 2021 43.71 43.86 42.35 42.65 172,756 -1.29(-2.94%)
Jun 16, 2021 44.27 44.27 43.52 43.95 210,754 -0.16(-0.37%)
Jun 15, 2021 43.74 44.55 43.58 44.11 340,286 +0.26(+0.58%)
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.