Skip to main content
DFAT logo

Dimensional U.S. Targeted Value ETF

DFATNYSEARCADimensionalEquity

$69.44Today:- (-)1Y +19.47%

As of Oct 28, 2026 close

Assets (AUM)
$13.97B
Expense ratio
0.28%
Dividend yield
1.34%
Holdings
1,191
52-week range
$55.12$72.81
Volume (live)
-
Avg. volume (3M)
285.40K

DFAT ETF Historical Prices: Dimensional U.S. Targeted Value ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

DFAT Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

DFAT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
DFAT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 28, 202669.5269.6869.3069.4469.44326.36K
Oct 27, 202669.4769.5769.1569.4369.43226.88K
Oct 26, 202669.1969.8569.1969.3369.33276.23K
Oct 23, 202668.8069.2268.4969.1169.11236.54K
Oct 22, 202668.1469.3468.1469.3469.34334.84K
Oct 21, 202668.7568.7568.2268.5768.57263.71K
Oct 20, 202667.8468.6767.7868.4968.49275.11K
Oct 19, 202667.9768.1767.6567.6667.66306.68K
Oct 16, 202668.3268.8367.7667.9767.97252.51K
Oct 15, 202667.3868.0967.3268.0968.09238.50K
Oct 14, 202667.4167.5966.7267.1867.18217.76K
Oct 13, 202667.8268.0067.3767.7667.76294.96K
Oct 12, 202667.3667.7367.3667.4267.42202.15K
Oct 9, 202667.6167.8567.2767.2767.27280.83K
Oct 8, 202666.6867.6766.6867.5667.56369.31K
Oct 7, 202667.4567.6466.7267.0867.08406.97K
Oct 6, 202668.0268.3467.8567.9667.96243.69K
Oct 5, 202667.4468.2867.1267.9967.99209.67K
Oct 2, 202667.5868.0267.4867.7667.76195.80K
Oct 1, 202666.3067.1365.8767.1367.13335.06K
Sep 30, 202667.1667.2366.4266.4466.44364.50K
Sep 29, 202667.3567.4666.7267.0467.04362.09K
Sep 28, 202667.7267.8667.2767.4067.40313.75K
Sep 25, 202667.8868.1667.5368.0368.03314.13K
Sep 24, 202667.9368.1067.4567.6667.66394.22K
Sep 23, 202668.4568.4967.8767.8967.89377.04K
Sep 22, 202668.8169.0968.4568.4968.49308.94K
Sep 21, 202669.3169.3168.6868.7368.48269.44K
Sep 18, 202669.2469.2468.6968.8168.56182.10K
Sep 17, 202670.0670.0669.3469.4169.16182.33K
Sep 16, 202670.1170.2368.7169.3769.12306.50K
Sep 15, 202670.1870.2769.9070.0669.81243.30K
Sep 14, 202670.2270.5770.0270.1769.92266.50K
Sep 11, 202670.5770.7070.1770.4270.17221.11K
Sep 10, 202670.1570.1669.6970.0269.77232.70K
Sep 9, 202670.7670.8570.2570.3770.12233.66K
Sep 8, 202671.6971.7770.8770.9570.69254.17K
Sep 4, 202671.1471.9071.1471.8271.56497.89K
Sep 3, 202671.5771.7871.1571.5571.29325.22K
Sep 2, 202670.5471.5670.5471.2570.99396.56K
Sep 1, 202670.7171.0070.2070.3770.12272.82K
Aug 31, 202671.2571.2570.7470.8670.61191.55K
Aug 28, 202671.6671.9871.0571.1770.91299.86K
Aug 27, 202671.2671.5370.9171.3671.10228.59K
Aug 26, 202671.3071.7071.0571.4171.15264.55K
Aug 25, 202671.5571.7170.9571.2570.99254.24K
Aug 24, 202671.7571.8971.2671.4071.14354.56K
Aug 21, 202671.6371.7671.3571.6771.41283.08K
Aug 20, 202671.3471.6271.1471.1970.93253.34K
Aug 19, 202672.1772.4571.5971.6971.43210.94K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Dimensional U.S. Targeted Value ETF Historical Prices

What is OHLC data for DFAT?

OHLC stands for Open, High, Low, Close - the four key price points for DFAT during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for DFAT?

The adjusted close price for DFAT is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does DFAT price history go?

DFAT historical price data is available from the ETF's inception on Dec 10, 1998. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for DFAT data?

DFAT historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for DFAT?

Trading volume for DFAT indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.