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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	58.38	59.80	58.38	59.71	357,891	+3.77(+6.74%)
Nov 05, 2024	54.96	55.98	54.86	55.94	205,035	+0.98(+1.78%)
Nov 04, 2024	54.79	55.42	54.72	54.96	336,421	+0.14(+0.26%)
Nov 01, 2024	55.16	55.39	54.74	54.82	466,298	+0.11(+0.20%)
Oct 31, 2024	55.60	55.80	54.71	54.71	205,663	-0.93(-1.67%)
Oct 30, 2024	55.27	56.33	55.27	55.64	165,400	+0.24(+0.43%)
Oct 29, 2024	55.35	55.44	55.01	55.40	205,746	-0.23(-0.41%)
Oct 28, 2024	55.06	55.72	55.06	55.63	154,724	+0.85(+1.55%)
Oct 25, 2024	55.38	55.55	54.66	54.78	262,570	-0.37(-0.67%)
Oct 24, 2024	55.17	55.28	54.81	55.15	191,439	+0.16(+0.29%)
Oct 23, 2024	55.07	55.24	54.50	54.99	246,105	-0.26(-0.47%)
Oct 22, 2024	55.40	55.40	55.04	55.25	138,561	-0.24(-0.43%)
Oct 21, 2024	56.55	56.63	55.44	55.49	213,426	-1.12(-1.98%)
Oct 18, 2024	56.92	56.92	56.49	56.61	170,187	-0.15(-0.26%)
Oct 17, 2024	56.77	56.81	56.35	56.76	166,098	+0.14(+0.25%)
Oct 16, 2024	56.30	56.83	56.27	56.62	197,088	+0.77(+1.38%)
Oct 15, 2024	55.83	56.59	55.74	55.85	195,749	-0.14(-0.25%)
Oct 14, 2024	55.66	55.99	55.25	55.99	275,302	+0.31(+0.56%)
Oct 11, 2024	54.81	55.73	54.81	55.68	167,623	+1.00(+1.83%)
Oct 10, 2024	54.53	54.70	54.19	54.68	169,792	-0.21(-0.38%)
Oct 09, 2024	54.59	55.18	54.42	54.89	209,661	+0.23(+0.42%)
Oct 08, 2024	54.80	54.83	54.40	54.66	229,029	-0.21(-0.38%)
Oct 07, 2024	55.07	55.07	54.44	54.87	206,694	-0.34(-0.62%)
Oct 04, 2024	55.23	55.33	54.88	55.21	256,479	+0.67(+1.23%)
Oct 03, 2024	54.39	54.62	53.98	54.54	265,638	-0.08(-0.15%)
Oct 02, 2024	54.66	55.15	54.57	54.62	324,174	-0.29(-0.53%)
Oct 01, 2024	55.43	55.43	54.50	54.91	298,157	-0.72(-1.29%)
Sep 30, 2024	55.25	55.66	55.05	55.63	288,401	+0.16(+0.29%)
Sep 27, 2024	55.53	55.95	55.20	55.47	173,607	+0.38(+0.69%)
Sep 26, 2024	55.01	55.37	54.92	55.09	138,601	+0.59(+1.08%)
Sep 25, 2024	55.21	55.21	54.44	54.50	154,602	-0.69(-1.25%)
Sep 24, 2024	55.40	55.60	55.11	55.19	195,964	-0.05(-0.09%)
Sep 23, 2024	55.34	55.60	54.94	55.24	185,799	+0.04(+0.07%)
Sep 20, 2024	55.76	55.76	55.16	55.20	172,367	-0.71(-1.27%)
Sep 19, 2024	55.91	56.03	55.35	55.91	310,208	+1.10(+2.01%)
Sep 18, 2024	54.74	56.06	54.46	54.81	248,757	+0.08(+0.15%)
Sep 17, 2024	54.56	55.25	54.53	54.73	212,880	+0.48(+0.88%)
Sep 16, 2024	54.05	54.26	53.81	54.25	214,118	+0.37(+0.68%)
Sep 13, 2024	53.11	53.92	53.11	53.88	186,938	+1.34(+2.54%)
Sep 12, 2024	52.33	52.81	51.90	52.55	201,429	+0.51(+0.98%)
Sep 11, 2024	51.95	52.07	50.86	52.04	231,586	-0.02(-0.04%)
Sep 10, 2024	52.44	52.44	51.48	52.06	201,635	-0.31(-0.59%)
Sep 09, 2024	52.68	52.90	52.36	52.37	181,780	-0.19(-0.36%)
Sep 06, 2024	53.52	53.76	52.40	52.56	160,939	-0.94(-1.75%)
Sep 05, 2024	54.03	54.03	53.28	53.49	146,505	-0.26(-0.48%)
Sep 04, 2024	54.14	54.41	53.64	53.75	202,310	-0.39(-0.72%)

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.