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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	42.33	42.44	41.72	41.89	302,614	-0.19(-0.45%)
May 05, 2023	41.68	42.18	41.68	42.07	342,519	+1.21(+2.97%)
May 04, 2023	41.39	41.42	40.59	40.86	3,054,610	-0.89(-2.13%)
May 03, 2023	42.00	42.53	41.68	41.75	511,588	-0.10(-0.24%)
May 02, 2023	42.67	42.67	41.28	41.85	329,849	-0.96(-2.23%)
May 01, 2023	42.86	43.33	42.73	42.80	289,670	-0.14(-0.32%)
Apr 28, 2023	42.45	43.05	42.45	42.94	256,278	+0.44(+1.04%)
Apr 27, 2023	41.99	42.50	41.75	42.50	310,071	+0.72(+1.72%)
Apr 26, 2023	41.94	42.25	41.66	41.78	601,027	-0.35(-0.82%)
Apr 25, 2023	42.90	42.94	42.12	42.12	282,317	-1.16(-2.69%)
Apr 24, 2023	43.17	43.54	43.09	43.29	484,015	+0.13(+0.30%)
Apr 21, 2023	43.44	43.54	42.93	43.16	230,470	-0.26(-0.59%)
Apr 20, 2023	43.38	43.71	43.26	43.41	735,056	-0.26(-0.59%)
Apr 19, 2023	43.37	43.79	43.21	43.67	223,789	+0.07(+0.16%)
Apr 18, 2023	43.83	43.83	43.36	43.60	338,970	-0.10(-0.23%)
Apr 17, 2023	43.33	43.71	43.29	43.70	194,452	+0.39(+0.91%)
Apr 14, 2023	43.69	43.92	43.05	43.31	270,298	-0.24(-0.54%)
Apr 13, 2023	43.38	43.72	43.21	43.54	219,035	+0.32(+0.73%)
Apr 12, 2023	43.81	43.83	43.20	43.23	235,629	-0.27(-0.61%)
Apr 11, 2023	43.19	43.70	43.15	43.49	321,781	+0.44(+1.03%)
Apr 10, 2023	42.31	43.19	42.26	43.05	267,972	+0.62(+1.46%)
Apr 06, 2023	42.57	42.68	42.27	42.43	333,614	-0.17(-0.39%)
Apr 05, 2023	42.68	42.74	42.26	42.60	434,832	-0.31(-0.71%)
Apr 04, 2023	44.06	44.06	42.62	42.90	421,397	-1.02(-2.31%)
Apr 03, 2023	44.02	44.21	43.42	43.92	295,683	+0.04(+0.09%)
Mar 31, 2023	43.41	43.90	43.34	43.88	260,650	+0.74(+1.71%)
Mar 30, 2023	43.52	43.60	43.00	43.14	360,913	-0.10(-0.23%)
Mar 29, 2023	43.31	43.31	42.89	43.24	628,089	+0.40(+0.94%)
Mar 28, 2023	42.66	43.01	42.57	42.83	495,641	+0.14(+0.32%)
Mar 27, 2023	42.86	42.99	42.36	42.70	493,049	+0.54(+1.29%)
Mar 24, 2023	41.39	42.22	41.04	42.15	548,064	+0.35(+0.85%)
Mar 23, 2023	42.53	42.88	41.46	41.80	258,882	-0.35(-0.84%)
Mar 22, 2023	43.26	43.42	42.15	42.15	269,869	-1.14(-2.64%)
Mar 21, 2023	43.31	43.56	43.09	43.30	1,371,837	+1.01(+2.40%)
Mar 20, 2023	42.02	42.86	42.02	42.28	323,762	+0.62(+1.49%)
Mar 17, 2023	42.50	42.50	41.54	41.66	667,906	-1.20(-2.80%)
Mar 16, 2023	41.62	43.19	41.36	42.86	848,421	+0.68(+1.61%)
Mar 15, 2023	42.17	42.23	41.42	42.19	508,568	-1.07(-2.48%)
Mar 14, 2023	43.90	44.09	42.79	43.26	451,295	+0.77(+1.80%)
Mar 13, 2023	43.14	43.47	42.25	42.49	496,580	-1.49(-3.40%)
Mar 10, 2023	44.87	45.05	43.57	43.98	306,297	-1.22(-2.70%)
Mar 09, 2023	46.52	46.58	45.17	45.20	314,831	-1.34(-2.87%)
Mar 08, 2023	46.56	46.74	46.15	46.54	155,779	+0.04(+0.08%)
Mar 07, 2023	47.00	47.07	46.38	46.50	201,815	-0.53(-1.13%)
Mar 06, 2023	47.85	47.85	46.87	47.03	213,550	-0.78(-1.62%)
Mar 03, 2023	47.50	47.94	47.21	47.81	192,540	+0.54(+1.14%)
Mar 02, 2023	46.88	47.38	46.60	47.27	327,471	+0.07(+0.15%)