Dimensional U.S. Targeted Value ETF (DFAT)
NYSEARCA: DFAT · Real-Time Price · USD
63.88
-0.87 (-1.34%)
Mar 5, 2026, 4:00 PM EST - Market closed
DFAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 64.43 | 64.67 | 63.40 | 63.88 | 63.88 | -1.34% | 416,226 |
| Mar 4, 2026 | 64.70 | 64.94 | 64.19 | 64.75 | 64.75 | 0.23% | 266,535 |
| Mar 3, 2026 | 64.08 | 64.86 | 63.12 | 64.60 | 64.60 | -1.19% | 467,455 |
| Mar 2, 2026 | 64.72 | 65.52 | 64.35 | 65.38 | 65.38 | 0.45% | 442,041 |
| Feb 27, 2026 | 65.43 | 65.43 | 64.55 | 65.09 | 65.09 | -1.24% | 484,692 |
| Feb 26, 2026 | 65.73 | 66.19 | 65.34 | 65.91 | 65.91 | 0.49% | 240,279 |
| Feb 25, 2026 | 65.90 | 65.90 | 64.89 | 65.59 | 65.59 | 0.15% | 193,017 |
| Feb 24, 2026 | 65.14 | 65.77 | 64.98 | 65.49 | 65.49 | 0.74% | 344,217 |
| Feb 23, 2026 | 66.31 | 66.47 | 64.68 | 65.01 | 65.01 | -2.37% | 446,834 |
| Feb 20, 2026 | 66.04 | 66.75 | 65.83 | 66.59 | 66.59 | 0.48% | 324,242 |
| Feb 19, 2026 | 66.10 | 66.30 | 65.81 | 66.27 | 66.27 | -0.24% | 393,710 |
| Feb 18, 2026 | 66.10 | 66.77 | 66.10 | 66.43 | 66.43 | 0.53% | 317,960 |
| Feb 17, 2026 | 66.30 | 66.68 | 65.38 | 66.08 | 66.08 | -0.30% | 339,777 |
| Feb 13, 2026 | 65.81 | 66.59 | 65.35 | 66.28 | 66.28 | 0.84% | 433,450 |
| Feb 12, 2026 | 67.11 | 67.46 | 65.13 | 65.73 | 65.73 | -1.45% | 682,471 |
| Feb 11, 2026 | 66.98 | 67.35 | 66.45 | 66.70 | 66.70 | 0.11% | 405,673 |
| Feb 10, 2026 | 66.69 | 66.97 | 66.53 | 66.63 | 66.63 | - | 443,468 |
| Feb 9, 2026 | 66.56 | 66.86 | 66.32 | 66.63 | 66.63 | -0.12% | 363,218 |
| Feb 6, 2026 | 65.67 | 66.87 | 65.67 | 66.71 | 66.71 | 2.43% | 302,812 |
| Feb 5, 2026 | 65.39 | 65.78 | 64.82 | 65.13 | 65.13 | -0.78% | 361,109 |
| Feb 4, 2026 | 65.04 | 65.89 | 65.04 | 65.64 | 65.64 | 1.67% | 566,049 |
| Feb 3, 2026 | 64.07 | 65.08 | 63.86 | 64.56 | 64.56 | 0.72% | 538,580 |
| Feb 2, 2026 | 63.01 | 64.31 | 62.98 | 64.10 | 64.10 | 1.07% | 560,584 |
| Jan 30, 2026 | 63.21 | 63.57 | 62.80 | 63.42 | 63.42 | -0.33% | 667,416 |
| Jan 29, 2026 | 63.40 | 63.89 | 62.79 | 63.63 | 63.63 | 0.82% | 461,649 |
| Jan 28, 2026 | 63.40 | 63.65 | 62.95 | 63.11 | 63.11 | -0.35% | 589,161 |
| Jan 27, 2026 | 63.39 | 63.49 | 63.08 | 63.33 | 63.33 | -0.05% | 371,868 |
| Jan 26, 2026 | 63.45 | 63.70 | 63.06 | 63.36 | 63.36 | - | 372,156 |
| Jan 23, 2026 | 64.38 | 64.38 | 63.23 | 63.36 | 63.36 | -1.52% | 291,641 |
| Jan 22, 2026 | 64.51 | 64.85 | 64.18 | 64.34 | 64.34 | 0.16% | 380,751 |
| Jan 21, 2026 | 62.86 | 64.44 | 62.86 | 64.24 | 64.24 | 2.93% | 399,620 |
| Jan 20, 2026 | 62.52 | 62.96 | 62.18 | 62.41 | 62.41 | -1.23% | 314,663 |
| Jan 16, 2026 | 63.66 | 63.66 | 63.12 | 63.19 | 63.19 | -0.64% | 215,160 |
| Jan 15, 2026 | 63.05 | 63.67 | 62.80 | 63.60 | 63.60 | 1.10% | 289,516 |
| Jan 14, 2026 | 62.52 | 63.00 | 62.45 | 62.91 | 62.91 | 0.77% | 293,221 |
| Jan 13, 2026 | 62.62 | 62.80 | 62.32 | 62.43 | 62.43 | 0.10% | 267,318 |
| Jan 12, 2026 | 62.26 | 62.50 | 62.00 | 62.37 | 62.37 | -0.22% | 250,914 |
| Jan 9, 2026 | 62.46 | 62.69 | 61.83 | 62.51 | 62.51 | 0.53% | 304,064 |
| Jan 8, 2026 | 61.00 | 62.44 | 61.00 | 62.18 | 62.18 | 1.85% | 437,346 |
| Jan 7, 2026 | 61.63 | 61.70 | 60.87 | 61.05 | 61.05 | -1.04% | 311,976 |
| Jan 6, 2026 | 60.83 | 61.70 | 60.74 | 61.69 | 61.69 | 1.30% | 435,993 |
| Jan 5, 2026 | 60.18 | 61.30 | 60.18 | 60.90 | 60.90 | 1.45% | 474,484 |
| Jan 2, 2026 | 59.75 | 60.25 | 59.28 | 60.03 | 60.03 | 0.82% | 526,766 |
| Dec 31, 2025 | 59.99 | 60.10 | 59.51 | 59.54 | 59.54 | -1.01% | 433,939 |
| Dec 30, 2025 | 60.41 | 60.43 | 60.09 | 60.15 | 60.15 | -0.23% | 464,238 |
| Dec 29, 2025 | 60.32 | 60.57 | 60.13 | 60.29 | 60.29 | -0.31% | 303,712 |
| Dec 26, 2025 | 60.43 | 60.52 | 60.23 | 60.48 | 60.48 | -0.12% | 253,914 |
| Dec 24, 2025 | 60.46 | 60.60 | 60.26 | 60.55 | 60.55 | 0.25% | 195,646 |
| Dec 23, 2025 | 60.64 | 60.71 | 60.30 | 60.40 | 60.40 | -0.40% | 323,524 |
| Dec 22, 2025 | 60.62 | 60.97 | 60.56 | 60.64 | 60.64 | 0.40% | 345,439 |
| Dec 19, 2025 | 60.42 | 60.58 | 60.23 | 60.40 | 60.40 | - | 346,874 |
| Dec 18, 2025 | 60.73 | 60.96 | 60.28 | 60.40 | 60.40 | 0.08% | 647,282 |
| Dec 17, 2025 | 60.46 | 60.95 | 60.20 | 60.35 | 60.35 | 0.13% | 435,572 |
| Dec 16, 2025 | 60.76 | 60.83 | 60.02 | 60.27 | 60.27 | -1.12% | 406,193 |
| Dec 15, 2025 | 61.34 | 61.41 | 60.69 | 60.95 | 60.71 | -0.15% | 320,606 |
| Dec 12, 2025 | 61.63 | 61.77 | 60.87 | 61.04 | 60.80 | -0.78% | 302,372 |
| Dec 11, 2025 | 60.80 | 61.66 | 60.80 | 61.52 | 61.27 | 0.94% | 370,953 |
| Dec 10, 2025 | 59.59 | 61.25 | 59.59 | 60.95 | 60.71 | 2.47% | 525,490 |
| Dec 9, 2025 | 59.44 | 59.90 | 59.24 | 59.48 | 59.24 | 0.13% | 423,508 |
| Dec 8, 2025 | 59.85 | 59.88 | 59.37 | 59.40 | 59.16 | -0.57% | 371,486 |
| Dec 5, 2025 | 59.66 | 60.20 | 59.60 | 59.74 | 59.50 | 0.03% | 361,674 |
| Dec 4, 2025 | 59.75 | 60.02 | 59.56 | 59.72 | 59.48 | -0.22% | 291,686 |
| Dec 3, 2025 | 59.12 | 59.94 | 59.10 | 59.85 | 59.61 | 1.66% | 351,359 |
| Dec 2, 2025 | 59.33 | 59.33 | 58.78 | 58.87 | 58.64 | -0.37% | 337,020 |
| Dec 1, 2025 | 58.53 | 59.42 | 58.53 | 59.09 | 58.85 | 0.07% | 329,211 |
| Nov 28, 2025 | 58.96 | 59.12 | 58.81 | 59.05 | 58.81 | 0.19% | 108,188 |
| Nov 26, 2025 | 58.55 | 59.37 | 58.52 | 58.94 | 58.70 | 0.60% | 258,215 |
| Nov 25, 2025 | 57.48 | 58.76 | 57.48 | 58.59 | 58.36 | 2.36% | 418,363 |
| Nov 24, 2025 | 56.88 | 57.38 | 56.57 | 57.24 | 57.01 | 0.62% | 388,504 |
| Nov 21, 2025 | 55.43 | 57.22 | 55.34 | 56.89 | 56.66 | 3.10% | 399,692 |
| Nov 20, 2025 | 56.53 | 56.76 | 55.12 | 55.18 | 54.96 | -1.09% | 685,786 |
| Nov 19, 2025 | 55.76 | 56.11 | 55.44 | 55.79 | 55.57 | -0.07% | 324,884 |
| Nov 18, 2025 | 55.39 | 56.09 | 55.27 | 55.83 | 55.61 | 0.45% | 442,757 |
| Nov 17, 2025 | 56.90 | 56.90 | 55.43 | 55.58 | 55.36 | -2.39% | 573,040 |
| Nov 14, 2025 | 56.72 | 57.09 | 56.46 | 56.94 | 56.71 | -0.32% | 420,003 |
| Nov 13, 2025 | 57.66 | 57.95 | 56.90 | 57.12 | 56.89 | -1.23% | 447,077 |
| Nov 12, 2025 | 57.73 | 58.24 | 57.72 | 57.83 | 57.60 | 0.35% | 470,980 |
| Nov 11, 2025 | 57.44 | 57.84 | 57.33 | 57.63 | 57.40 | 0.49% | 355,261 |
| Nov 10, 2025 | 57.53 | 57.59 | 56.92 | 57.35 | 57.12 | 0.58% | 316,367 |
| Nov 7, 2025 | 56.28 | 57.02 | 56.23 | 57.02 | 56.79 | 1.08% | 495,833 |
| Nov 6, 2025 | 57.06 | 57.30 | 56.38 | 56.41 | 56.18 | -1.14% | 472,455 |
| Nov 5, 2025 | 56.77 | 57.42 | 56.49 | 57.06 | 56.83 | 0.79% | 517,383 |
| Nov 4, 2025 | 56.38 | 56.79 | 56.29 | 56.61 | 56.38 | -0.77% | 370,871 |
| Nov 3, 2025 | 56.95 | 57.05 | 56.28 | 57.05 | 56.82 | 0.18% | 407,655 |
| Oct 31, 2025 | 56.71 | 57.02 | 56.36 | 56.95 | 56.72 | 0.23% | 370,113 |
| Oct 30, 2025 | 56.88 | 57.50 | 56.75 | 56.82 | 56.59 | -0.59% | 398,131 |
| Oct 29, 2025 | 57.68 | 58.08 | 56.76 | 57.16 | 56.93 | -1.18% | 462,114 |
| Oct 28, 2025 | 58.22 | 58.22 | 57.70 | 57.84 | 57.61 | -0.81% | 567,206 |
| Oct 27, 2025 | 58.59 | 58.79 | 58.16 | 58.31 | 58.08 | 0.02% | 458,680 |
| Oct 24, 2025 | 58.53 | 58.73 | 58.26 | 58.30 | 58.07 | 0.45% | 336,584 |
| Oct 23, 2025 | 57.85 | 58.24 | 57.54 | 58.04 | 57.81 | 0.78% | 312,845 |
| Oct 22, 2025 | 57.80 | 58.10 | 57.32 | 57.59 | 57.36 | -0.59% | 405,839 |
| Oct 21, 2025 | 57.61 | 58.12 | 57.46 | 57.93 | 57.70 | 0.49% | 270,387 |
| Oct 20, 2025 | 57.27 | 57.74 | 57.21 | 57.65 | 57.42 | 1.46% | 191,969 |
| Oct 17, 2025 | 56.55 | 56.89 | 56.48 | 56.82 | 56.59 | 0.35% | 200,313 |
| Oct 16, 2025 | 57.76 | 57.76 | 56.37 | 56.62 | 56.39 | -1.77% | 225,950 |
| Oct 15, 2025 | 58.15 | 58.39 | 57.32 | 57.64 | 57.41 | -0.09% | 227,874 |
| Oct 14, 2025 | 56.00 | 57.99 | 56.00 | 57.69 | 57.46 | 1.73% | 186,797 |
| Oct 13, 2025 | 56.40 | 56.87 | 56.20 | 56.71 | 56.48 | 1.72% | 206,817 |
| Oct 10, 2025 | 57.83 | 57.89 | 55.70 | 55.75 | 55.53 | -3.25% | 257,767 |