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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	59.99	60.10	59.51	59.54	433,940	-0.61(-1.01%)
Dec 30, 2025	60.41	60.43	60.09	60.15	464,238	-0.14(-0.23%)
Dec 29, 2025	60.32	60.57	60.13	60.29	303,712	-0.19(-0.31%)
Dec 26, 2025	60.43	60.52	60.23	60.48	253,914	-0.07(-0.12%)
Dec 24, 2025	60.46	60.60	60.26	60.55	195,646	+0.15(+0.25%)
Dec 23, 2025	60.64	60.71	60.30	60.40	323,524	-0.24(-0.40%)
Dec 22, 2025	60.62	60.97	60.56	60.64	345,439	+0.24(+0.40%)
Dec 19, 2025	60.42	60.58	60.23	60.40	346,874	+0.00(+0.00%)
Dec 18, 2025	60.73	60.95	60.28	60.40	647,282	+0.05(+0.08%)
Dec 17, 2025	60.46	60.95	60.20	60.35	435,572	+0.08(+0.13%)
Dec 16, 2025	60.76	60.83	60.02	60.27	406,192	-0.44(-0.72%)
Dec 15, 2025	61.10	61.17	60.45	60.71	321,386	-0.09(-0.15%)
Dec 12, 2025	61.38	61.53	60.63	60.80	303,582	-0.48(-0.78%)
Dec 11, 2025	60.56	61.41	60.56	61.27	372,437	+0.57(+0.94%)
Dec 10, 2025	59.35	61.01	59.35	60.71	527,593	+1.46(+2.47%)
Dec 09, 2025	59.20	59.66	59.00	59.24	425,203	+0.08(+0.13%)
Dec 08, 2025	59.61	59.64	59.13	59.16	372,970	-0.34(-0.57%)
Dec 05, 2025	59.42	59.96	59.36	59.50	363,121	+0.02(+0.03%)
Dec 04, 2025	59.51	59.78	59.32	59.48	292,853	-0.13(-0.22%)
Dec 03, 2025	58.88	59.70	58.86	59.61	352,765	+0.98(+1.66%)
Dec 02, 2025	59.09	59.09	58.55	58.64	338,369	-0.22(-0.37%)
Dec 01, 2025	58.30	59.18	58.30	58.85	330,528	+0.04(+0.07%)
Nov 28, 2025	58.72	58.88	58.58	58.81	108,621	+0.11(+0.19%)
Nov 26, 2025	58.32	59.13	58.29	58.70	259,248	+0.35(+0.60%)
Nov 25, 2025	57.25	58.53	57.25	58.36	420,037	+1.34(+2.36%)
Nov 24, 2025	56.65	57.15	56.34	57.01	390,059	+0.35(+0.62%)
Nov 21, 2025	55.21	57.00	55.12	56.66	401,291	+1.70(+3.10%)
Nov 20, 2025	56.30	56.53	54.90	54.96	688,531	-0.61(-1.09%)
Nov 19, 2025	55.54	55.89	55.22	55.57	326,184	-0.04(-0.07%)
Nov 18, 2025	55.17	55.87	55.05	55.61	444,529	+0.25(+0.45%)
Nov 17, 2025	56.67	56.67	55.21	55.36	575,283	-1.35(-2.39%)
Nov 14, 2025	56.49	56.86	56.23	56.71	421,684	-0.18(-0.32%)
Nov 13, 2025	57.43	57.72	56.67	56.89	448,866	-0.71(-1.23%)
Nov 12, 2025	57.50	58.01	57.49	57.60	472,865	+0.20(+0.35%)
Nov 11, 2025	57.21	57.61	57.10	57.40	356,683	+0.28(+0.49%)
Nov 10, 2025	57.30	57.36	56.69	57.12	317,633	+0.33(+0.58%)
Nov 07, 2025	56.06	56.79	56.01	56.79	497,817	+0.61(+1.08%)
Nov 06, 2025	56.83	57.07	56.16	56.19	474,346	-0.65(-1.14%)
Nov 05, 2025	56.54	57.19	56.26	56.83	519,454	+0.45(+0.79%)
Nov 04, 2025	56.16	56.56	56.07	56.38	372,354	-0.44(-0.77%)