Get the Stockscreener App
59.15
0.82%
0.5638
Dimensional U S Targeted Value Etf Stock (DFAT) Price History
The historical daily chart and data for Dimensional U S Targeted Value Etf stock (DFAT), show that the latest closing stock price as of November 26, 2025, is $59.15.
- Dimensional U S Targeted Value Etf all-time high stock price is $61.75, occurred on November 25, 2024.
- The lowest Dimensional U S Targeted Value Etf stock price recorded was $41.16 on May 04, 2023. Since then, Dimensional U S Targeted Value Etf's stock price has risen over 43.71% to $59.15 now.
- The 52-week high stock price for DFAT is $61.28, representing a 3.59% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for DFAT is $44.01, indicating a -25.60% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Dimensional U S Targeted Value Etf (DFAT) stock in the beginning of 2024 was $46.03. The stock closed the year at $44.63, a loss of over -3.04% for the year.
The table below shows more information about DFAT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 26, 2025 | $59.21 | $58.52 | $0.692 | 133,994.0 | +0.92% |
| Nov 25, 2025 | $58.76 | $57.48 | $1.28 | 418,354.0 | +2.36% |
| Nov 24, 2025 | $57.38 | $56.57 | $0.8113 | 388,504.0 | +0.62% |
| Nov 21, 2025 | $57.22 | $55.34 | $1.88 | 399,592.0 | +3.10% |
| Nov 20, 2025 | $56.76 | $55.12 | $1.64 | 684,386.0 | -1.09% |
| Nov 19, 2025 | $56.11 | $55.44 | $0.67 | 324,376.0 | -0.07% |
| Nov 18, 2025 | $56.09 | $55.27 | $0.8199 | 442,357.0 | +0.45% |
| Nov 17, 2025 | $56.90 | $55.43 | $1.47 | 571,490.0 | -2.39% |
| Nov 14, 2025 | $57.09 | $56.46 | $0.63 | 419,233.0 | -0.32% |
| Nov 13, 2025 | $57.95 | $56.90 | $1.05 | 446,977.0 | -1.23% |
| Nov 12, 2025 | $58.24 | $57.72 | $0.52 | 470,880.0 | +0.35% |
| Nov 11, 2025 | $57.84 | $57.33 | $0.5095 | 354,961.0 | +0.49% |
| Nov 10, 2025 | $57.59 | $56.91 | $0.6706 | 316,367.0 | +0.58% |
| Nov 07, 2025 | $57.02 | $56.23 | $0.79 | 495,833.0 | +1.08% |
| Nov 06, 2025 | $57.30 | $56.38 | $0.92 | 472,155.0 | -1.14% |
| Nov 05, 2025 | $57.42 | $56.49 | $0.93 | 517,357.0 | +0.79% |
| Nov 04, 2025 | $56.78 | $56.29 | $0.4949 | 370,770.0 | -0.77% |
| Nov 03, 2025 | $57.05 | $56.28 | $0.77 | 407,322.0 | +0.18% |
| Oct 31, 2025 | $57.02 | $56.36 | $0.66 | 369,032.0 | +0.23% |
| Oct 30, 2025 | $57.50 | $56.75 | $0.75 | 398,131.0 | -0.59% |
| Oct 29, 2025 | $58.08 | $56.76 | $1.32 | 461,864.0 | -1.18% |
| Oct 28, 2025 | $58.22 | $57.70 | $0.52 | 567,206.0 | -0.81% |
Dimensional U S Targeted Value Etf Stock (DFAT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dimensional U S Targeted Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DFAT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dimensional U S Targeted Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dimensional U S Targeted Value Etf Stock (DFAT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $59.21 | $55.12 | $4.10 | 7,634,908.0 | +3.83% |
| Oct, 2025 | $59.32 | $55.70 | $3.62 | 6,841,892.0 | -2.16% |
| Sep, 2025 | $60.10 | $57.59 | $2.51 | 9,260,725.0 | -1.10% |
| Aug, 2025 | $59.23 | $52.83 | $6.40 | 6,896,102.0 | +8.18% |
| Jul, 2025 | $57.01 | $53.73 | $3.28 | 6,221,473.0 | +0.83% |
| Jun, 2025 | $54.27 | $51.19 | $3.08 | 5,197,096.0 | +4.11% |
| May, 2025 | $53.81 | $48.88 | $4.93 | 6,895,008.0 | +5.62% |
| Apr, 2025 | $52.47 | $44.01 | $8.46 | 18,095,840.0 | -4.70% |
| Mar, 2025 | $55.18 | $50.24 | $4.93 | 8,933,280.0 | -5.99% |
| Feb, 2025 | $57.97 | $54.00 | $3.97 | 5,450,161.0 | -4.48% |
| Jan, 2025 | $58.40 | $54.25 | $4.15 | 6,098,786.0 | +3.02% |
Dimensional U S Targeted Value Etf Stock (DFAT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $60.92 | $54.83 | $6.09 | 5,653,822.0 | -8.51% |
| Nov, 2024 | $61.75 | $54.72 | $7.03 | 5,255,052.0 | +10.86% |
| Oct, 2024 | $56.92 | $53.98 | $2.94 | 4,915,060.0 | -1.65% |
| Sep, 2024 | $56.06 | $51.05 | $5.02 | 3,977,112.0 | -0.32% |
| Aug, 2024 | $57.35 | $50.33 | $7.02 | 5,155,023.0 | -2.21% |
| Jul, 2024 | $58.09 | $50.80 | $7.29 | 5,698,345.0 | +10.03% |
| Jun, 2024 | $54.31 | $50.72 | $3.59 | 4,847,585.0 | -3.64% |
| May, 2024 | $54.62 | $50.99 | $3.63 | 4,336,410.0 | +5.30% |
| Apr, 2024 | $54.54 | $50.16 | $4.38 | 5,126,210.0 | -6.08% |
| Mar, 2024 | $54.64 | $51.22 | $3.42 | 4,388,511.0 | +5.12% |
| Feb, 2024 | $52.26 | $49.60 | $2.66 | 5,257,666.0 | +2.39% |
| Jan, 2024 | $52.63 | $49.18 | $3.45 | 5,860,240.0 | -3.36% |
Dimensional U S Targeted Value Etf Stock (DFAT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $53.27 | $46.70 | $6.57 | 6,744,186.0 | +11.39% |
| Nov, 2023 | $47.42 | $42.86 | $4.56 | 5,665,505.0 | +8.67% |
| Oct, 2023 | $45.88 | $42.53 | $3.35 | 6,738,747.0 | -5.38% |
| Sep, 2023 | $48.82 | $45.02 | $3.80 | 5,933,224.0 | -4.81% |
| Aug, 2023 | $49.65 | $46.31 | $3.34 | 4,723,170.0 | -3.44% |
| Jul, 2023 | $49.73 | $44.99 | $4.74 | 4,943,124.0 | +7.16% |
| Jun, 2023 | $46.67 | $42.05 | $4.62 | 7,215,246.0 | +9.93% |
| May, 2023 | $44.00 | $41.16 | $2.84 | 11,406,407.0 | -3.10% |
| Apr, 2023 | $44.84 | $42.25 | $2.59 | 6,366,503.0 | -2.13% |
| Mar, 2023 | $44.52 | $41.62 | $2.90 | 6,930,527.0 | +0.00% |
0.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):