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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	50.45	51.51	50.38	51.12	384,363	+1.16(+2.32%)
May 07, 2025	50.12	50.33	49.66	49.96	369,001	+0.07(+0.14%)
May 06, 2025	49.83	50.29	49.52	49.89	530,811	-0.35(-0.70%)
May 05, 2025	50.08	50.65	49.97	50.24	455,738	-0.30(-0.59%)
May 02, 2025	50.01	50.64	49.81	50.54	313,578	+1.20(+2.43%)
May 01, 2025	49.08	49.83	48.88	49.34	339,253	+0.27(+0.55%)
Apr 30, 2025	48.71	49.17	48.10	49.07	491,053	-0.45(-0.91%)
Apr 29, 2025	48.98	49.65	48.73	49.52	369,648	+0.29(+0.59%)
Apr 28, 2025	49.08	49.49	48.69	49.23	394,816	+0.18(+0.37%)
Apr 25, 2025	48.85	49.11	48.54	49.05	414,552	-0.14(-0.28%)
Apr 24, 2025	48.25	49.24	48.09	49.19	464,589	+0.96(+1.99%)
Apr 23, 2025	48.92	49.68	48.06	48.23	723,441	+0.56(+1.17%)
Apr 22, 2025	46.99	47.74	46.78	47.67	524,317	+1.16(+2.49%)
Apr 21, 2025	47.03	47.08	46.01	46.51	551,316	-0.87(-1.84%)
Apr 17, 2025	46.98	47.60	46.97	47.38	618,051	+0.61(+1.30%)
Apr 16, 2025	47.00	47.39	46.33	46.77	1,028,617	-0.33(-0.70%)
Apr 15, 2025	47.27	47.83	47.04	47.10	683,206	-0.10(-0.21%)
Apr 14, 2025	47.54	47.54	46.45	47.20	497,632	+0.42(+0.90%)
Apr 11, 2025	46.23	46.92	45.35	46.78	852,138	+0.47(+1.01%)
Apr 10, 2025	47.46	47.46	45.21	46.31	917,398	-2.31(-4.75%)
Apr 09, 2025	44.19	49.07	44.01	48.62	1,025,140	+3.82(+8.53%)
Apr 08, 2025	47.41	47.41	44.09	44.80	1,587,653	-1.11(-2.42%)
Apr 07, 2025	44.79	47.49	44.06	45.91	2,045,932	-0.44(-0.95%)
Apr 04, 2025	46.81	46.97	45.00	46.35	2,700,632	-2.06(-4.26%)
Apr 03, 2025	50.30	50.39	48.40	48.41	1,567,954	-4.05(-7.72%)
Apr 02, 2025	51.12	52.47	51.00	52.46	428,703	+0.80(+1.55%)
Apr 01, 2025	51.48	51.94	50.96	51.66	369,624	+0.17(+0.33%)
Mar 31, 2025	50.94	51.81	50.64	51.49	452,225	+0.04(+0.08%)
Mar 28, 2025	52.49	52.53	51.22	51.45	412,763	-1.15(-2.19%)
Mar 27, 2025	52.68	52.82	52.22	52.60	535,821	-0.18(-0.34%)
Mar 26, 2025	53.01	53.35	52.54	52.78	337,638	-0.08(-0.15%)
Mar 25, 2025	53.13	53.35	52.77	52.86	319,803	-0.27(-0.51%)
Mar 24, 2025	52.57	53.18	52.57	53.13	456,779	+1.20(+2.30%)
Mar 21, 2025	51.85	52.16	51.46	51.93	352,992	-0.35(-0.67%)
Mar 20, 2025	52.12	52.82	52.10	52.28	273,161	-0.26(-0.49%)
Mar 19, 2025	52.05	52.84	51.89	52.54	420,365	+0.61(+1.17%)
Mar 18, 2025	52.05	52.05	51.65	51.93	348,452	-0.19(-0.36%)
Mar 17, 2025	51.44	52.24	51.44	52.12	402,683	+0.60(+1.16%)
Mar 14, 2025	50.82	51.54	50.69	51.52	352,592	+1.24(+2.46%)
Mar 13, 2025	51.13	51.31	50.09	50.29	587,072	-0.78(-1.52%)
Mar 12, 2025	51.67	51.67	50.66	51.07	627,269	-0.03(-0.06%)
Mar 11, 2025	51.48	51.70	50.72	51.10	714,070	-0.27(-0.52%)
Mar 10, 2025	52.08	52.35	51.00	51.36	603,724	-1.26(-2.39%)
Mar 07, 2025	52.28	52.79	51.68	52.62	400,637	+0.34(+0.65%)
Mar 06, 2025	52.14	52.70	51.91	52.28	471,280	-0.43(-0.81%)
Mar 05, 2025	52.31	52.84	51.76	52.71	460,275	+0.46(+0.88%)
Mar 04, 2025	52.70	53.10	51.66	52.25	659,112	-0.98(-1.84%)