Get the Stockscreener App
60.42
0.23%
-0.14
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 27, 2024, is $60.42.
- 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 46.78% to $60.42 now.
- The 52-week high stock price for DFAT is $61.75, representing a 2.20% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for DFAT is $46.66, indicating a -22.78% decrease from the current share price, occurred on November 30, 2023.
- The closing price of Dimensional U S Targeted Value Etf (DFAT) stock in the beginning of 2023 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 27, 2024 | $61.28 | $60.42 | $0.86 | 175,503.0 | -0.23% |
| Nov 26, 2024 | $60.88 | $60.22 | $0.6595 | 202,232.0 | -0.79% |
| Nov 25, 2024 | $61.75 | $60.78 | $0.97 | 240,706.0 | +1.43% |
| Nov 22, 2024 | $60.24 | $59.26 | $0.9786 | 172,694.0 | +1.62% |
| Nov 21, 2024 | $59.34 | $58.31 | $1.03 | 171,212.0 | +1.75% |
| Nov 20, 2024 | $58.24 | $57.73 | $0.51 | 229,810.0 | +0.33% |
| Nov 19, 2024 | $58.12 | $57.50 | $0.62 | 317,877.0 | -0.33% |
| Nov 18, 2024 | $58.55 | $58.13 | $0.4199 | 166,351.0 | +0.10% |
| Nov 15, 2024 | $58.87 | $57.90 | $0.969 | 204,158.0 | -0.84% |
| Nov 14, 2024 | $59.46 | $58.36 | $1.10 | 283,246.0 | -0.71% |
| Nov 13, 2024 | $59.83 | $58.96 | $0.8699 | 334,634.0 | -0.46% |
| Nov 12, 2024 | $60.14 | $59.19 | $0.955 | 274,125.0 | -1.23% |
| Nov 11, 2024 | $60.41 | $59.67 | $0.7418 | 399,533.0 | +1.45% |
| Nov 08, 2024 | $59.37 | $58.90 | $0.47 | 364,074.0 | +0.15% |
| Nov 07, 2024 | $59.80 | $58.97 | $0.8281 | 273,721.0 | -1.00% |
| Nov 06, 2024 | $59.80 | $58.38 | $1.42 | 357,891.0 | +6.74% |
| Nov 05, 2024 | $55.98 | $54.86 | $1.12 | 205,035.0 | +1.78% |
| Nov 04, 2024 | $55.42 | $54.72 | $0.70 | 336,421.0 | +0.26% |
| Nov 01, 2024 | $55.39 | $54.74 | $0.645 | 466,298.0 | +0.20% |
| Oct 31, 2024 | $55.80 | $54.71 | $1.09 | 205,663.0 | -1.67% |
| Oct 30, 2024 | $56.33 | $55.27 | $1.06 | 165,400.0 | +0.43% |
| Oct 29, 2024 | $55.44 | $55.01 | $0.43 | 205,746.0 | -0.41% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $61.75 | $54.72 | $7.03 | 5,351,024.0 | +10.44% |
| 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% |
Dimensional U S Targeted Value Etf Stock (DFAT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $46.12 | $44.17 | $1.95 | 575,788.0 | +0.00% |
0.04%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):