MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DFAT — Dimensional U.S. Targeted Value ETF
NYSE ArcaDimensional U.S. Targeted Value ETF
$67.76
+0.63(+0.94%)
- O
- 67.58
- H
- 68.02
- L
- 67.48
- V
- 195.8K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$67.76
Period Return+42.14%
Period High$72.81
Period Low$46.78
Avg Daily Volume342.5K
Total Trading Days365
DFAT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $67.58 | $68.02 | $67.48 | $67.76 | +$0.63 | +0.94% | 195,796 | $67.77 | $67.48 $68.02 |
| Oct 1, 2026 | $66.30 | $67.13 | $65.87 | $67.13 | +$0.69 | +1.04% | 335,062 | $66.73 | $65.87 $67.13 |
| Sep 30, 2026 | $67.16 | $67.23 | $66.42 | $66.44 | $-0.60 | -0.89% | 385,016 | $66.73 | $66.42 $67.23 |
| Sep 29, 2026 | $67.35 | $67.46 | $66.72 | $67.04 | $-0.36 | -0.53% | 362,096 | $66.94 | $66.72 $67.46 |
| Sep 28, 2026 | $67.72 | $67.86 | $67.27 | $67.40 | $-0.63 | -0.93% | 313,753 | $67.54 | $67.27 $67.86 |
| Sep 25, 2026 | $67.88 | $68.16 | $67.53 | $68.03 | +$0.37 | +0.55% | 314,136 | $67.98 | $67.53 $68.16 |
| Sep 24, 2026 | $67.93 | $68.10 | $67.45 | $67.66 | $-0.23 | -0.34% | 394,237 | $67.76 | $67.45 $68.10 |
| Sep 23, 2026 | $68.45 | $68.49 | $67.87 | $67.89 | $-0.60 | -0.88% | 377,040 | $68.18 | $67.87 $68.49 |
| Sep 22, 2026 | $68.81 | $69.10 | $68.45 | $68.49 | $-0.24 | -0.35% | 308,938 | $68.66 | $68.45 $69.10 |
| Sep 21, 2026 | $69.31 | $69.31 | $68.68 | $68.73 | $-0.08 | -0.12% | 269,444 | $68.93 | $68.68 $69.31 |
| Sep 18, 2026 | $69.24 | $69.24 | $68.69 | $68.81 | $-0.60 | -0.86% | 182,104 | $68.86 | $68.69 $69.24 |
| Sep 17, 2026 | $70.06 | $70.06 | $69.34 | $69.41 | +$0.04 | +0.06% | 182,331 | $69.59 | $69.34 $70.06 |
| Sep 16, 2026 | $70.11 | $70.23 | $68.71 | $69.37 | $-0.69 | -0.98% | 306,496 | $69.66 | $68.71 $70.23 |
| Sep 15, 2026 | $70.18 | $70.27 | $69.90 | $70.06 | $-0.11 | -0.16% | 243,297 | $70.08 | $69.90 $70.27 |
| Sep 14, 2026 | $70.22 | $70.57 | $70.02 | $70.17 | $-0.25 | -0.36% | 266,500 | $70.27 | $70.02 $70.57 |
| Sep 11, 2026 | $70.57 | $70.71 | $70.17 | $70.42 | +$0.40 | +0.57% | 221,114 | $70.37 | $70.17 $70.71 |
| Sep 10, 2026 | $70.15 | $70.16 | $69.69 | $70.02 | $-0.35 | -0.50% | 232,702 | $69.92 | $69.69 $70.16 |
| Sep 9, 2026 | $70.76 | $70.85 | $70.25 | $70.37 | $-0.58 | -0.82% | 233,655 | $70.47 | $70.25 $70.85 |
| Sep 8, 2026 | $71.69 | $71.77 | $70.87 | $70.95 | $-0.87 | -1.21% | 254,169 | $71.25 | $70.87 $71.77 |
| Sep 4, 2026 | $71.14 | $71.90 | $71.14 | $71.82 | +$0.27 | +0.38% | 497,888 | $71.72 | $71.14 $71.90 |
| Sep 3, 2026 | $71.57 | $71.78 | $71.15 | $71.55 | +$0.30 | +0.42% | 325,220 | $71.52 | $71.15 $71.78 |
| Sep 2, 2026 | $70.54 | $71.56 | $70.54 | $71.25 | +$0.88 | +1.25% | 396,564 | $71.38 | $70.54 $71.56 |
| Sep 1, 2026 | $70.71 | $71.00 | $70.20 | $70.37 | $-0.49 | -0.69% | 272,819 | $70.45 | $70.20 $71.00 |
| Aug 31, 2026 | $71.25 | $71.25 | $70.74 | $70.86 | $-0.31 | -0.44% | 191,554 | $70.84 | $70.74 $71.25 |
| Aug 28, 2026 | $71.66 | $71.98 | $71.05 | $71.17 | $-0.19 | -0.27% | 299,860 | $71.28 | $71.05 $71.98 |
| Aug 27, 2026 | $71.26 | $71.53 | $70.91 | $71.36 | $-0.05 | -0.07% | 228,593 | $71.35 | $70.91 $71.53 |
| Aug 26, 2026 | $71.30 | $71.71 | $71.05 | $71.41 | +$0.16 | +0.22% | 264,547 | $71.48 | $71.05 $71.71 |
| Aug 25, 2026 | $71.55 | $71.71 | $70.95 | $71.25 | $-0.15 | -0.21% | 254,238 | $71.14 | $70.95 $71.71 |
| Aug 24, 2026 | $71.75 | $71.90 | $71.26 | $71.40 | $-0.27 | -0.38% | 354,563 | $71.44 | $71.26 $71.90 |
| Aug 21, 2026 | $71.63 | $71.76 | $71.35 | $71.67 | +$0.48 | +0.67% | 283,082 | $71.62 | $71.35 $71.76 |