Dark

DFAT
Dimensional U.S. Targeted Value ETF
stock NYSE ETF

Market Open

Aug 6, 2026 1:29:36 PM EDT

71.88USD-0.250%(-0.18)149,133

71.91Bid 71.94Ask 0.03Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

72.09USD+0.042%(+0.03)176

After-hours

Aug 5, 2026 4:10:30 PM EDT

72.02USD-0.056%(-0.04)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	72.1300	72.390000	71.8700	71.8800	-0.194%	149,133	0.000%
2026-08-05	72.7000	72.799900	72.0200	72.0200	-0.826%	260,379	-0.194%
2026-08-04	71.6000	72.680000	71.4300	72.6200	+1.340%	371,027	-1.019%
2026-08-03	70.8700	71.760000	70.8700	71.6600	+1.315%	249,401	+0.307%
2026-07-31	70.9900	70.990000	70.0950	70.7300	-0.155%	194,125	+1.626%
2026-07-30	71.1500	71.150000	70.1650	70.8400	-0.197%	543,395	+1.468%
2026-07-29	71.3400	71.740000	70.8400	70.9800	-0.755%	312,387	+1.268%
2026-07-28	70.9800	71.580000	70.9800	71.5200	+1.060%	225,174	+0.503%
2026-07-27	70.7700	71.270000	70.5601	70.7700	+0.283%	263,825	+1.568%
2026-07-24	70.2700	70.955000	70.2200	70.5700	+0.915%	283,496	+1.856%
2026-07-23	70.1900	70.290000	69.6400	69.9300	-0.977%	1,054,274	+2.789%
2026-07-22	70.6500	70.955000	70.4800	70.6200	+0.142%	409,612	+1.784%
2026-07-21	70.2300	70.520000	69.8200	70.5200	+0.815%	319,847	+1.929%
2026-07-20	70.7200	70.720000	69.9400	69.9500	-0.935%	273,747	+2.759%
2026-07-17	70.7500	71.390000	70.3100	70.6100	-0.759%	268,651	+1.799%
2026-07-16	70.0000	71.250000	70.0000	71.1500	+1.599%	478,285	+1.026%
2026-07-15	69.8700	70.429900	69.7900	70.0300	+0.459%	255,259	+2.642%
2026-07-14	70.0300	70.161800	69.4900	69.7100	+0.029%	198,240	+3.113%
2026-07-13	69.7600	70.205000	69.6000	69.6900	+0.057%	483,947	+3.142%
2026-07-10	69.4900	69.770000	69.3500	69.6500	+0.621%	326,489	+3.202%
2026-07-09	68.8900	69.500000	68.7250	69.2200	+0.889%	313,178	+3.843%
2026-07-08	69.2200	69.220000	68.2300	68.6100	-1.067%	437,866	+4.766%
2026-07-07	69.8100	70.010000	69.3000	69.3500	-0.588%	379,189	+3.648%
2026-07-06	69.6400	70.040000	69.4501	69.7600	+0.259%	229,312	+3.039%
2026-07-02	69.9800	70.420000	69.0600	69.5800	-0.201%	308,699	+3.306%
2026-07-01	69.7700	70.430000	69.6900	69.7200	-0.258%	625,407	+3.098%
2026-06-30	69.8300	70.050000	69.4901	69.9000	+0.057%	257,856	+2.833%
2026-06-29	69.9500	69.950000	69.2850	69.8600	-0.072%	291,227	+2.891%
2026-06-26	69.3100	70.027000	69.3100	69.9100	+0.445%	223,117	+2.818%
2026-06-25	69.3700	70.110000	69.2201	69.6000	+0.943%	402,309	+3.276%
2026-06-24	68.4500	69.265000	68.4450	68.9500	+0.922%	333,278	+4.249%
2026-06-23	67.9500	68.635000	67.8650	68.3200	-0.350%	243,217	+5.211%
2026-06-22	68.5800	68.870000	68.4800	68.5600	+0.117%	231,691	+4.842%
2026-06-18	68.4500	68.610500	68.1750	68.4800	+0.824%	169,533	+4.965%
2026-06-17	68.9600	69.331000	67.6800	67.9200	-1.551%	354,218	+5.830%
2026-06-16	69.2800	69.710000	68.8900	68.9900	-0.174%	231,364	+4.189%
2026-06-15	69.9200	70.255000	69.0250	69.1100	-0.675%	443,955	+4.008%
2026-06-12	69.1000	69.870000	68.9200	69.5800	+0.958%	277,014	+3.306%
2026-06-11	68.1900	68.930000	67.7600	68.9200	+1.817%	396,541	+4.295%
2026-06-10	68.0800	68.770000	67.6800	67.6900	-0.631%	258,069	+6.190%
2026-06-09	67.9000	68.865000	67.1800	68.1200	+1.023%	446,215	+5.520%
2026-06-08	67.5200	67.920000	67.4300	67.4300	+0.462%	281,307	+6.599%
2026-06-05	67.6900	67.920000	66.9550	67.1200	-1.134%	264,898	+7.092%
2026-06-04	67.4300	68.030000	67.4300	67.8900	+1.012%	204,160	+5.877%
2026-06-03	67.4700	67.565000	67.2100	67.2100	-0.753%	351,994	+6.948%
2026-06-02	67.1600	67.910000	67.1187	67.7200	+0.879%	263,802	+6.143%
2026-06-01	67.1900	67.219400	66.6800	67.1300	-0.089%	261,554	+7.076%
2026-05-29	67.4600	67.480800	67.1000	67.1900	-0.592%	226,640	+6.980%
2026-05-28	67.3100	67.640000	66.9800	67.5900	+0.133%	332,207	+6.347%
2026-05-27	67.6700	68.050000	67.4200	67.5000	-0.118%	489,584	+6.489%
2026-05-26	67.2200	67.740100	67.1800	67.5800	+0.941%	304,549	+6.363%
2026-05-22	66.7000	67.009900	66.5500	66.9500	+0.677%	247,412	+7.364%
2026-05-21	66.1200	66.690000	65.5700	66.5000	+0.120%	339,112	+8.090%
2026-05-20	65.4200	66.450100	65.0700	66.4200	+1.887%	354,448	+8.220%
2026-05-19	65.6700	65.670000	64.9650	65.1900	-0.987%	319,680	+10.262%
2026-05-18	65.5500	66.230000	65.3800	65.8400	+0.796%	492,712	+9.174%
2026-05-15	65.9900	65.990000	65.2300	65.3200	-1.404%	312,109	+10.043%
2026-05-14	66.2100	66.717700	66.1300	66.2500	+0.623%	265,915	+8.498%
2026-05-13	66.2200	66.220000	65.6300	65.8400	-0.574%	435,060	+9.174%
2026-05-12	66.6400	66.640000	65.6000	66.2200	-0.645%	288,353	+8.547%
2026-05-11	67.5000	67.569700	66.6300	66.6500	-0.892%	387,555	+7.847%
2026-05-08	67.1900	67.415100	66.8500	67.2500	+0.508%	268,980	+6.885%
2026-05-07	67.7000	67.700000	66.8600	66.9100	-1.050%	373,669	+7.428%
2026-05-06	67.6200	67.940000	67.4900	67.6200	+0.715%	231,514	+6.300%
2026-05-05	66.4000	67.330000	66.3600	67.1400	+1.343%	233,617	+7.060%
2026-05-04	66.7500	66.980000	65.9699	66.2500	-1.090%	240,438	+8.498%
2026-05-01	67.3300	67.330000	66.7600	66.9800	-0.268%	226,687	+7.316%
2026-04-30	66.1300	67.253500	66.1300	67.1600	+1.588%	214,808	+7.028%
2026-04-29	66.7200	66.829200	65.8700	66.1100	-0.795%	243,049	+8.728%
2026-04-28	66.9600	67.240000	66.4100	66.6400	-0.165%	246,689	+7.863%
2026-04-27	66.5200	67.230000	66.5200	66.7500	+0.391%	325,053	+7.685%
2026-04-24	66.6300	66.760000	66.2008	66.4900	-0.150%	222,590	+8.106%
2026-04-23	66.4500	66.845000	66.0000	66.5900	+0.331%	277,382	+7.944%
2026-04-22	66.8700	66.930000	66.1700	66.3700	0.000%	316,635	+8.302%
2026-04-21	66.9000	67.200000	66.1850	66.3700	-0.360%	202,196	+8.302%
2026-04-20	66.0100	66.760000	66.0100	66.6100	+0.574%	205,730	+7.912%
2026-04-17	65.4000	66.765000	65.4000	66.2300	+1.783%	290,619	+8.531%
2026-04-16	64.7900	65.204500	64.7200	65.0700	+0.479%	231,752	+10.466%
2026-04-15	65.0100	65.040000	64.6100	64.7600	-0.522%	261,313	+10.994%
2026-04-14	65.2700	65.339900	64.9650	65.1000	-0.184%	206,688	+10.415%
2026-04-13	64.3700	65.235000	64.3050	65.2200	+0.944%	350,931	+10.212%
2026-04-10	65.0700	65.070000	64.5100	64.6100	-0.569%	338,573	+11.252%
2026-04-09	64.3300	65.189900	64.3300	64.9800	+0.448%	224,350	+10.619%
2026-04-08	64.4100	64.900000	64.2900	64.6900	+2.358%	408,741	+11.115%
2026-04-07	63.0500	63.456500	62.9100	63.2000	+0.079%	543,944	+13.734%
2026-04-06	62.6700	63.220000	62.3502	63.1500	+0.621%	581,338	+13.824%
2026-04-02	62.1300	63.120000	61.8400	62.7600	+0.192%	546,539	+14.532%
2026-04-01	62.6600	63.140000	62.5800	62.6400	+0.304%	573,071	+14.751%
2026-03-31	61.9300	62.920000	61.6200	62.4500	+2.009%	408,378	+15.100%
2026-03-30	62.0900	62.090000	61.0400	61.2200	-0.520%	423,201	+17.413%
2026-03-27	62.0700	62.269900	61.4000	61.5400	-1.331%	339,365	+16.802%
2026-03-26	62.2500	63.019900	62.2401	62.3700	-0.510%	368,392	+15.248%
2026-03-25	62.6500	62.880000	61.9400	62.6900	+0.804%	545,789	+14.659%
2026-03-24	61.0900	62.560000	60.8700	62.1900	+0.958%	503,569	+15.581%
2026-03-23	61.2400	62.369500	61.1300	61.6000	+2.088%	335,004	+16.688%
2026-03-20	61.0000	61.155000	59.9350	60.3400	-1.260%	532,868	+19.125%
2026-03-19	60.4900	61.540000	60.4500	61.1100	+0.263%	380,459	+17.624%
2026-03-18	61.4200	61.670000	60.9500	60.9500	-1.248%	353,166	+17.933%
2026-03-17	61.7800	62.329900	61.6200	61.7200	+0.751%	449,279	+16.461%
2026-03-16	61.6300	61.875000	61.2600	61.2600	+0.360%	449,579	+17.336%
2026-03-13	61.5200	61.669900	60.9000	61.0400	-0.196%	394,658	+17.759%
2026-03-12	61.4400	61.690000	61.1000	61.1600	-1.418%	390,483	+17.528%
2026-03-11	61.9800	62.320000	61.5800	62.0400	-0.193%	344,692	+15.861%
2026-03-10	62.4400	63.180000	62.0400	62.1600	-0.624%	324,514	+15.637%
2026-03-09	61.8400	62.720000	60.7001	62.5500	-0.016%	384,431	+14.916%
2026-03-06	62.8900	62.920000	62.0000	62.5600	-2.066%	403,647	+14.898%
2026-03-05	64.4300	64.665000	63.4000	63.8800	-1.344%	416,389	+12.523%
2026-03-04	64.7000	64.940000	64.1900	64.7500	+0.232%	266,536	+11.012%
2026-03-03	64.0800	64.860000	63.1200	64.6000	-1.193%	467,558	+11.269%
2026-03-02	64.7200	65.520000	64.3530	65.3800	+0.446%	441,942	+9.942%
2026-02-27	65.4300	65.430000	64.5500	65.0900	-1.244%	489,808	+10.432%
2026-02-26	65.7300	66.190000	65.3400	65.9100	+0.488%	240,446	+9.058%
2026-02-25	65.9000	65.900000	64.8850	65.5900	+0.153%	193,036	+9.590%
2026-02-24	65.1400	65.774200	64.9811	65.4900	+0.738%	344,218	+9.757%
2026-02-23	66.3100	66.465000	64.6800	65.0100	-2.373%	446,834	+10.568%
2026-02-20	66.0400	66.750000	65.8300	66.5900	+0.483%	324,242	+7.944%
2026-02-19	66.1000	66.300000	65.8100	66.2700	-0.241%	393,710	+8.465%
2026-02-18	66.1000	66.770000	66.1000	66.4300	+0.530%	318,060	+8.204%
2026-02-17	66.3000	66.680000	65.3781	66.0800	-0.302%	339,777	+8.777%
2026-02-13	65.8100	66.585000	65.3500	66.2800	+0.837%	433,411	+8.449%
2026-02-12	67.1100	67.459900	65.1300	65.7300	-1.454%	682,471	+9.356%
2026-02-11	66.9800	67.345000	66.4500	66.7000	+0.105%	405,673	+7.766%
2026-02-10	66.6900	66.970000	66.5300	66.6300	0.000%	443,468	+7.879%
2026-02-09	66.5600	66.860000	66.3150	66.6300	-0.120%	363,219	+7.879%
2026-02-06	65.6700	66.870000	65.6700	66.7100	+2.426%	302,818	+7.750%
2026-02-05	65.3900	65.775000	64.8200	65.1300	-0.777%	361,569	+10.364%
2026-02-04	65.0400	65.890000	65.0400	65.6400	+1.673%	565,779	+9.506%
2026-02-03	64.0700	65.080000	63.8600	64.5600	+0.718%	537,407	+11.338%
2026-02-02	63.0100	64.310000	62.9800	64.1000	+1.072%	560,187	+12.137%
2026-01-30	63.2100	63.570000	62.8000	63.4200	-0.330%	667,317	+13.340%
2026-01-29	63.4000	63.890000	62.7854	63.6300	+0.824%	461,762	+12.966%
2026-01-28	63.4000	63.650000	62.9500	63.1100	-0.347%	589,161	+13.896%
2026-01-27	63.3900	63.486800	63.0800	63.3300	-0.047%	371,868	+13.501%
2026-01-26	63.4500	63.700000	63.0592	63.3600	0.000%	372,156	+13.447%
2026-01-23	64.3800	64.380000	63.2320	63.3600	-1.523%	291,645	+13.447%
2026-01-22	64.5100	64.850000	64.1800	64.3400	+0.156%	380,751	+11.719%
2026-01-21	62.8600	64.435000	62.8600	64.2400	+2.932%	399,622	+11.893%
2026-01-20	62.5200	62.959900	62.1801	62.4100	-1.234%	314,663	+15.174%
2026-01-16	63.6600	63.660000	63.1200	63.1900	-0.645%	215,201	+13.752%
2026-01-15	63.0500	63.670000	62.8000	63.6000	+1.097%	289,536	+13.019%
2026-01-14	62.5200	63.000000	62.4500	62.9100	+0.769%	293,221	+14.258%
2026-01-13	62.6200	62.799000	62.3200	62.4300	+0.096%	264,370	+15.137%
2026-01-12	62.2600	62.499900	62.0000	62.3700	-0.224%	250,914	+15.248%
2026-01-09	62.4600	62.690000	61.8306	62.5100	+0.531%	303,381	+14.990%
2026-01-08	61.0000	62.437800	61.0000	62.1800	+1.851%	436,640	+15.600%
2026-01-07	61.6300	61.699900	60.8700	61.0500	-1.037%	311,918	+17.740%
2026-01-06	60.8300	61.700000	60.7400	61.6900	+1.297%	436,021	+16.518%
2026-01-05	60.1800	61.300000	60.1800	60.9000	+1.449%	471,689	+18.030%
2026-01-02	59.7500	60.250000	59.2750	60.0300	+0.823%	525,366	+19.740%
2025-12-31	59.9900	60.100000	59.5100	59.5400	-1.014%	429,843	+20.726%
2025-12-30	60.4100	60.429900	60.0870	60.1500	-0.232%	463,745	+19.501%
2025-12-29	60.3200	60.570000	60.1300	60.2900	-0.314%	303,511	+19.224%
2025-12-26	60.4300	60.520000	60.2300	60.4800	-0.116%	253,614	+18.849%
2025-12-24	60.4600	60.600000	60.2550	60.5500	+0.248%	195,446	+18.712%
2025-12-23	60.6400	60.710000	60.3000	60.4000	-0.396%	322,726	+19.007%
2025-12-22	60.6200	60.970000	60.5629	60.6400	+0.397%	345,039	+18.536%
2025-12-19	60.4200	60.580000	60.2284	60.4000	0.000%	345,537	+19.007%
2025-12-18	60.7300	60.955000	60.2800	60.4000	+0.083%	645,642	+19.007%
2025-12-17	60.4600	60.950000	60.2000	60.3500	+0.133%	435,072	+19.105%
2025-12-16	60.7600	60.830000	60.0200	60.2700	-1.116%	405,056	+19.263%
2025-12-15	61.3400	61.410000	60.6900	60.9500	-0.147%	319,547	+17.933%
2025-12-12	61.6300	61.773400	60.8710	61.0400	-0.780%	302,372	+17.759%
2025-12-11	60.8000	61.660000	60.8000	61.5200	+0.935%	370,138	+16.840%
2025-12-10	59.5900	61.250000	59.5882	60.9500	+2.471%	522,026	+17.933%
2025-12-09	59.4400	59.900000	59.2390	59.4800	+0.135%	422,018	+20.847%
2025-12-08	59.8500	59.880000	59.3700	59.4000	-0.569%	370,186	+21.010%
2025-12-05	59.6600	60.200000	59.6000	59.7400	+0.033%	360,174	+20.321%
2025-12-04	59.7500	60.021000	59.5581	59.7200	-0.217%	291,686	+20.362%
2025-12-03	59.1200	59.940000	59.1000	59.8500	+1.665%	351,359	+20.100%
2025-12-02	59.3300	59.330000	58.7811	58.8700	-0.372%	337,020	+22.100%
2025-12-01	58.5300	59.420000	58.5300	59.0900	+0.068%	329,211	+21.645%
2025-11-28	58.9600	59.120000	58.8101	59.0500	+0.187%	108,188	+21.727%
2025-11-26	58.5500	59.369900	58.5200	58.9400	+0.597%	258,215	+21.955%
2025-11-25	57.4800	58.759900	57.4800	58.5900	+2.358%	418,363	+22.683%
2025-11-24	56.8800	57.381300	56.5700	57.2400	+0.615%	388,504	+25.577%
2025-11-21	55.4300	57.224000	55.3400	56.8900	+3.099%	399,692	+26.349%
2025-11-20	56.5300	56.760000	55.1150	55.1800	-1.093%	684,386	+30.265%
2025-11-19	55.7600	56.110000	55.4400	55.7900	-0.072%	324,684	+28.840%
2025-11-18	55.3900	56.089900	55.2700	55.8300	+0.450%	442,357	+28.748%
2025-11-17	56.9000	56.900000	55.4300	55.5800	-2.388%	571,540	+29.327%
2025-11-14	56.7200	57.090000	56.4600	56.9400	-0.315%	419,403	+26.238%
2025-11-13	57.6600	57.953000	56.9000	57.1200	-1.228%	446,977	+25.840%
2025-11-12	57.7300	58.240000	57.7200	57.8300	+0.347%	470,880	+24.295%
2025-11-11	57.4400	57.840000	57.3305	57.6300	+0.488%	355,061	+24.727%
2025-11-10	57.5300	57.585100	56.9145	57.3500	+0.579%	316,367	+25.336%
2025-11-07	56.2800	57.020000	56.2300	57.0200	+1.081%	495,833	+26.061%
2025-11-06	57.0600	57.300000	56.3800	56.4100	-1.139%	472,155	+27.424%
2025-11-05	56.7700	57.420000	56.4900	57.0600	+0.795%	517,383	+25.973%
2025-11-04	56.3800	56.785000	56.2901	56.6100	-0.771%	370,771	+26.974%
2025-11-03	56.9500	57.050000	56.2800	57.0500	+0.176%	407,655	+25.995%
2025-10-31	56.7100	57.020000	56.3600	56.9500	+0.229%	369,032	+26.216%
2025-10-30	56.8800	57.500000	56.7500	56.8200	-0.595%	398,131	+26.505%
2025-10-29	57.6800	58.080000	56.7600	57.1600	-1.176%	462,114	+25.752%
2025-10-28	58.2200	58.220000	57.7000	57.8400	-0.806%	567,206	+24.274%
2025-10-27	58.5900	58.790000	58.1600	58.3100	+0.017%	458,080	+23.272%
2025-10-24	58.5300	58.730000	58.2600	58.3000	+0.448%	336,584	+23.293%
2025-10-23	57.8500	58.239900	57.5400	58.0400	+0.781%	311,766	+23.846%
2025-10-22	57.8000	58.100000	57.3150	57.5900	-0.587%	403,139	+24.813%
2025-10-21	57.6100	58.118000	57.4600	57.9300	+0.486%	270,387	+24.081%
2025-10-20	57.2700	57.735800	57.2100	57.6500	+1.461%	191,969	+24.683%
2025-10-17	56.5500	56.890000	56.4775	56.8200	+0.353%	200,313	+26.505%
2025-10-16	57.7600	57.763200	56.3700	56.6200	-1.770%	225,950	+26.952%
2025-10-15	58.1500	58.391500	57.3150	57.6400	-0.087%	227,874	+24.705%
2025-10-14	56.0000	57.989900	56.0000	57.6900	+1.728%	186,797	+24.597%
2025-10-13	56.4000	56.869000	56.2000	56.7100	+1.722%	206,817	+26.750%
2025-10-10	57.8300	57.890000	55.7000	55.7500	-3.245%	257,767	+28.933%
2025-10-09	58.4400	58.513300	57.5400	57.6200	-1.302%	179,104	+24.748%
2025-10-08	58.3900	58.509000	57.9100	58.3800	+0.603%	315,789	+23.124%
2025-10-07	58.9200	58.920000	57.9700	58.0300	-1.326%	326,378	+23.867%
2025-10-06	59.2000	59.320000	58.7017	58.8100	-0.034%	208,199	+22.224%
2025-10-03	58.5600	59.240000	58.5600	58.8300	+0.788%	185,616	+22.183%
2025-10-02	58.4400	58.640000	57.9800	58.3700	-0.103%	270,362	+23.145%
2025-10-01	57.9300	58.570000	57.8900	58.4300	+0.378%	283,028	+23.019%
2025-09-30	58.0300	58.280000	57.5900	58.2100	+0.034%	273,649	+23.484%
2025-09-29	58.8700	58.870000	57.9700	58.1900	-0.649%	270,278	+23.526%
2025-09-26	58.0300	58.590000	58.0000	58.5700	+1.070%	370,026	+22.725%
2025-09-25	58.0300	58.080000	57.6800	57.9500	-0.720%	551,502	+24.038%
2025-09-24	58.5900	58.945000	58.3400	58.3700	-0.256%	324,589	+23.145%
2025-09-23	58.7200	59.482600	58.4200	58.5200	-0.391%	332,026	+22.830%
2025-09-22	58.8200	58.940000	58.5300	58.7500	-0.136%	327,694	+22.349%
2025-09-19	59.8000	59.800000	58.8000	58.8300	-1.441%	1,102,098	+22.183%
2025-09-18	58.9700	59.760000	58.8800	59.6900	+1.704%	279,065	+20.422%
2025-09-17	58.7400	60.100000	58.3850	58.6900	-0.102%	494,062	+22.474%
2025-09-16	58.8500	58.891500	58.3307	58.7500	-0.102%	419,245	+22.349%
2025-09-15	59.0600	59.299900	58.7145	58.8100	-0.085%	441,755	+22.224%
2025-09-12	59.5300	59.530000	58.8600	58.8600	-1.374%	311,927	+22.120%
2025-09-11	58.7000	59.680000	58.6450	59.6800	+1.826%	536,736	+20.442%
2025-09-10	58.6600	58.920900	58.4192	58.6100	-0.017%	295,736	+22.641%
2025-09-09	59.2900	59.290000	58.5700	58.6200	-0.980%	546,003	+22.620%
2025-09-08	59.4900	59.490000	58.7000	59.2000	-0.152%	783,618	+21.419%
2025-09-05	59.4200	59.999100	58.8700	59.2900	+0.237%	568,371	+21.235%
2025-09-04	58.5400	59.200000	58.3742	59.1500	+1.336%	354,753	+21.522%
2025-09-03	58.3900	58.820000	58.0250	58.3700	-0.239%	353,592	+23.145%
2025-09-02	58.1000	58.510000	57.9701	58.5100	-0.595%	324,987	+22.851%
2025-08-29	58.9800	59.150000	58.6328	58.8600	+0.051%	302,634	+22.120%
2025-08-28	59.2300	59.230000	58.4600	58.8300	-0.170%	388,105	+22.183%
2025-08-27	58.3700	59.040000	58.1664	58.9300	+0.632%	364,915	+21.975%
2025-08-26	58.5000	58.740000	58.2900	58.5600	+0.360%	284,159	+22.746%
2025-08-25	58.5600	58.670000	58.3500	58.3500	-0.681%	263,151	+23.188%
2025-08-22	56.6600	58.870000	56.6600	58.7500	+4.001%	334,257	+22.349%
2025-08-21	56.2900	56.580000	56.0300	56.4900	0.000%	265,497	+27.244%
2025-08-20	56.7000	56.880000	56.2614	56.4900	-0.423%	213,634	+27.244%
2025-08-19	56.5800	57.260000	56.4900	56.7300	+0.372%	380,966	+26.705%
2025-08-18	56.5200	56.649200	56.2600	56.5200	+0.053%	347,049	+27.176%
2025-08-15	57.0900	57.100000	56.4200	56.4900	-0.773%	259,549	+27.244%
2025-08-14	56.8400	56.970100	56.3800	56.9300	-0.957%	257,172	+26.260%
2025-08-13	56.4900	57.580000	56.3050	57.4800	+2.369%	401,387	+25.052%
2025-08-12	54.8900	56.175000	54.8410	56.1500	+3.009%	471,083	+28.014%
2025-08-11	54.6500	54.990000	54.3300	54.5100	-0.128%	278,148	+31.866%
2025-08-08	54.6300	54.790000	54.3620	54.5800	+0.442%	210,505	+31.697%
2025-08-07	55.0200	55.090000	54.1102	54.3400	-0.092%	622,848	+32.278%
2025-08-06	54.6600	54.660000	54.3500	54.3900	-0.129%	279,828	+32.157%
2025-08-05	54.3300	54.569700	53.7350	54.4600	+0.684%	425,849	+31.987%
2025-08-04	53.6000	54.190000	53.5100	54.0900	+1.368%	275,493	+32.890%
2025-08-01	53.9000	53.900000	52.8329	53.3600	-1.930%	271,750	+34.708%
2025-07-31	54.6900	54.880000	54.2650	54.4100	-0.947%	412,219	+32.108%
2025-07-30	55.9100	55.960000	54.6600	54.9300	-1.541%	529,804	+30.857%
2025-07-29	56.2600	56.310000	55.6300	55.7900	-0.570%	330,990	+28.840%
2025-07-28	56.3000	56.300000	55.8500	56.1100	+0.107%	328,111	+28.106%
2025-07-25	55.9500	56.126800	55.4992	56.0500	+0.268%	225,461	+28.243%
2025-07-24	56.5000	56.605000	55.8500	55.9000	-1.602%	227,498	+28.587%
2025-07-23	56.4000	56.810400	56.2700	56.8100	+1.139%	358,801	+26.527%
2025-07-22	55.4000	56.260000	55.4000	56.1700	+1.628%	282,904	+27.969%
2025-07-21	55.6000	55.810000	55.2100	55.2700	-0.145%	202,374	+30.052%
2025-07-18	55.9800	55.980000	55.1903	55.3500	-0.485%	240,211	+29.864%
2025-07-17	54.9100	55.750000	54.9100	55.6200	+1.256%	247,704	+29.234%
2025-07-16	55.0100	55.164000	54.1400	54.9300	+0.420%	424,458	+30.857%
2025-07-15	56.2900	56.290000	54.7000	54.7000	-2.600%	264,993	+31.408%
2025-07-14	56.0200	56.160000	55.6850	56.1600	+0.178%	212,962	+27.991%
2025-07-11	56.2600	56.340100	55.9733	56.0600	-1.007%	262,361	+28.220%
2025-07-10	56.2400	57.009500	56.0056	56.6300	+0.711%	252,602	+26.929%
2025-07-09	56.3300	56.330000	55.7210	56.2300	+0.267%	239,461	+27.832%
2025-07-08	55.5900	56.380000	55.5900	56.0800	+1.045%	209,442	+28.174%
2025-07-07	55.9200	56.355000	55.1500	55.5000	-1.508%	255,441	+29.514%
2025-07-03	56.2600	56.477000	56.1800	56.3500	+0.446%	197,198	+27.560%
2025-07-02	55.4600	56.100000	55.1000	56.1000	+1.538%	430,708	+28.128%
2025-07-01	53.7300	55.810000	53.7300	55.2500	+2.391%	239,058	+30.100%
2025-06-30	54.1100	54.120000	53.8527	53.9600	-0.019%	286,318	+33.210%
2025-06-27	54.0000	54.269900	53.5801	53.9700	+0.279%	216,498	+33.185%
2025-06-26	53.2700	53.885000	53.2248	53.8200	+1.566%	354,915	+33.556%
2025-06-25	53.6100	53.610000	52.9700	52.9900	-0.916%	358,278	+35.648%
2025-06-24	53.3100	53.800000	53.2429	53.4800	+0.300%	218,333	+34.405%
2025-06-23	52.6800	53.320000	52.2700	53.3200	+1.004%	291,688	+34.809%
2025-06-20	53.0700	53.070000	52.5400	52.7900	+0.152%	265,848	+36.162%
2025-06-18	52.5100	53.140000	52.3500	52.7100	+0.324%	373,919	+36.369%
2025-06-17	52.8200	53.020000	52.4700	52.5400	-1.055%	266,128	+36.810%
2025-06-16	52.9300	53.330000	52.7701	53.1000	+1.066%	160,168	+35.367%
2025-06-13	52.8700	53.120000	52.3500	52.5400	-1.500%	192,957	+36.810%
2025-06-12	53.2100	53.439200	52.7751	53.3400	-0.262%	235,201	+34.758%
2025-06-11	53.9900	54.000000	53.3600	53.4800	-0.410%	238,645	+34.405%
2025-06-10	53.5100	53.977900	53.3323	53.7000	+0.959%	216,803	+33.855%
2025-06-09	53.1200	53.574600	53.0000	53.1900	+0.700%	205,001	+35.138%
2025-06-06	52.7300	52.975000	52.5824	52.8200	+1.304%	243,138	+36.085%
2025-06-05	52.3100	52.460000	51.8600	52.1400	-0.191%	225,817	+37.860%
2025-06-04	52.6100	52.705000	52.2000	52.2400	-0.609%	274,152	+37.596%
2025-06-03	51.7400	52.660000	51.5001	52.5600	+1.683%	269,894	+36.758%
2025-06-02	52.0000	52.061500	51.1890	51.6900	-0.270%	304,002	+39.060%
2025-05-30	51.9500	52.139000	51.5800	51.8300	-0.899%	212,160	+38.684%
2025-05-29	52.3300	52.350000	51.7500	52.3000	+0.442%	267,535	+37.438%
2025-05-28	52.7000	52.700000	51.9900	52.0700	-1.233%	468,000	+38.045%
2025-05-27	52.0100	52.720000	51.6900	52.7200	+2.708%	343,033	+36.343%
2025-05-23	50.7500	51.490000	50.7500	51.3300	-0.504%	288,275	+40.035%
2025-05-22	51.4700	51.840000	51.2500	51.5900	-0.097%	316,391	+39.329%
2025-05-21	52.6700	52.750000	51.5865	51.6400	-2.932%	277,729	+39.194%
2025-05-20	53.2600	53.440000	53.0300	53.2000	-0.188%	316,282	+35.113%
2025-05-19	52.8800	53.300000	52.7800	53.3000	-0.523%	222,228	+34.859%
2025-05-16	53.3400	53.650000	53.1225	53.5800	+0.658%	209,093	+34.155%
2025-05-15	52.9800	53.290000	52.7300	53.2300	+0.283%	252,525	+35.037%
2025-05-14	53.4800	53.480000	53.0504	53.0800	-1.026%	270,533	+35.418%
2025-05-13	53.4200	53.810000	53.3601	53.6300	+0.808%	390,457	+34.029%
2025-05-12	53.2700	53.693800	52.8236	53.2000	+3.845%	319,900	+35.113%
2025-05-09	51.3300	51.445400	50.9800	51.2300	+0.215%	349,315	+40.308%
2025-05-08	50.4500	51.509900	50.3800	51.1200	+2.322%	384,363	+40.610%
2025-05-07	50.1200	50.330000	49.6600	49.9600	+0.140%	369,001	+43.875%
2025-05-06	49.8300	50.290000	49.5250	49.8900	-0.697%	530,811	+44.077%
2025-05-05	50.0800	50.650000	49.9700	50.2400	-0.594%	455,738	+43.073%
2025-05-02	50.0100	50.640000	49.8068	50.5400	+2.432%	313,578	+42.224%
2025-05-01	49.0800	49.829200	48.8835	49.3400	+0.550%	339,253	+45.683%
2025-04-30	48.7100	49.170000	48.1000	49.0700	-0.909%	491,053	+46.485%
2025-04-29	48.9800	49.647200	48.7350	49.5200	+0.589%	369,648	+45.153%
2025-04-28	49.0800	49.490000	48.6900	49.2300	+0.367%	394,816	+46.009%
2025-04-25	48.8500	49.110000	48.5400	49.0500	-0.285%	414,552	+46.544%
2025-04-24	48.2500	49.240000	48.0900	49.1900	+1.990%	464,589	+46.127%
2025-04-23	48.9200	49.680000	48.0600	48.2300	+1.175%	723,441	+49.036%
2025-04-22	46.9900	47.740000	46.7801	47.6700	+2.494%	524,317	+50.787%
2025-04-21	47.0300	47.080000	46.0128	46.5100	-1.836%	551,316	+54.547%
2025-04-17	46.9800	47.600000	46.9650	47.3800	+1.304%	617,018	+51.710%
2025-04-16	47.0000	47.390000	46.3316	46.7700	-0.701%	1,028,617	+53.688%
2025-04-15	47.2700	47.830000	47.0400	47.1000	-0.212%	683,246	+52.611%
2025-04-14	47.5400	47.540000	46.4500	47.2000	+0.898%	497,632	+52.288%
2025-04-11	46.2300	46.920000	45.3500	46.7800	+1.015%	852,138	+53.655%
2025-04-10	47.4600	47.460000	45.2102	46.3100	-4.751%	917,398	+55.215%
2025-04-09	44.1900	49.067600	44.0100	48.6200	+8.527%	1,025,140	+47.840%
2025-04-08	47.4100	47.410000	44.0901	44.8000	-2.418%	1,587,753	+60.446%
2025-04-07	44.7900	47.965000	44.0608	45.9100	-0.949%	2,045,932	+56.567%
2025-04-04	46.8100	46.970800	45.0000	46.3500	-4.255%	2,700,632	+55.081%
2025-04-03	50.3000	50.390000	48.4000	48.4100	-7.720%	1,567,954	+48.482%
2025-04-02	51.1200	52.470000	51.0036	52.4600	+1.549%	428,703	+37.019%
2025-04-01	51.4800	51.939900	50.9600	51.6600	+0.330%	369,624	+39.141%
2025-03-31	50.9400	51.810000	50.6400	51.4900	+0.078%	452,225	+39.600%
2025-03-28	52.4900	52.529900	51.2200	51.4500	-2.186%	412,763	+39.708%
2025-03-27	52.6800	52.820000	52.2200	52.6000	-0.341%	536,904	+36.654%
2025-03-26	53.0100	53.350000	52.5428	52.7800	-0.151%	337,638	+36.188%
2025-03-25	53.1300	53.349900	52.7699	52.8600	-0.807%	319,803	+35.982%
2025-03-24	52.7300	53.339000	52.7300	53.2900	+2.304%	455,399	+34.885%
2025-03-21	52.0100	52.317900	51.6200	52.0900	-0.667%	351,926	+37.992%
2025-03-20	52.2800	52.980000	52.2600	52.4400	-0.493%	272,336	+37.071%
2025-03-19	52.2100	52.999100	52.0501	52.7000	+1.171%	412,092	+36.395%
2025-03-18	52.2100	52.210000	51.8100	52.0900	-0.363%	347,400	+37.992%
2025-03-17	51.6000	52.399900	51.6000	52.2800	+1.161%	401,467	+37.490%
2025-03-14	50.9700	51.700000	50.8400	51.6800	+2.458%	351,527	+39.087%
2025-03-13	51.2800	51.470300	50.2450	50.4400	-1.523%	585,101	+42.506%
2025-03-12	51.8300	51.830000	50.8100	51.2200	-0.059%	625,374	+40.336%
2025-03-11	51.6400	51.860000	50.8721	51.2500	-0.524%	711,913	+40.254%
2025-03-10	52.2400	52.510000	51.1508	51.5200	-2.387%	602,038	+39.519%
2025-03-07	52.4400	52.949200	51.8395	52.7800	+0.648%	399,427	+36.188%
2025-03-06	52.3000	52.860000	52.0704	52.4400	-0.813%	469,857	+37.071%
2025-03-05	52.4700	52.998900	51.9203	52.8700	+0.878%	458,885	+35.956%
2025-03-04	52.8600	53.260000	51.8150	52.4100	-1.836%	657,121	+37.149%
2025-03-03	55.0000	55.178000	53.1300	53.3900	-2.520%	306,078	+34.632%
2025-02-28	54.3800	54.770000	54.0000	54.7700	+0.736%	253,645	+31.240%
2025-02-27	54.9900	55.090000	54.3100	54.3700	-0.947%	314,826	+32.205%
2025-02-26	55.1400	55.529800	54.6700	54.8900	-0.309%	426,806	+30.953%
2025-02-25	55.1500	55.419200	54.7000	55.0600	0.000%	366,264	+30.548%
2025-02-24	55.5200	55.539400	54.9400	55.0600	-0.326%	248,560	+30.548%
2025-02-21	56.7900	57.100000	55.1000	55.2400	-2.299%	291,123	+30.123%
2025-02-20	56.8900	56.969900	56.0937	56.5400	-0.737%	282,412	+27.131%
2025-02-19	56.9500	57.148500	56.7201	56.9600	-0.524%	242,954	+26.194%
2025-02-18	57.1000	57.318600	56.7985	57.2600	+0.509%	294,116	+25.533%
2025-02-14	57.1500	57.500000	56.8600	56.9700	+0.211%	232,941	+26.172%

.dark-mode .jCWD1K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jCWD1K{ color: #333333; background-color: white; border: 2px solid #333333; }DFATDimensional U.S. Targeted Value ETFstock NYSE ETF

DFAT
Dimensional U.S. Targeted Value ETF
stock NYSE ETF