Indicators

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

52.12 -0.52 (-0.99%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

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%)

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.