Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

56.12 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 14, 2025	55.62	56.12	55.38	56.12	283,438	+0.90(+1.63%)
Jan 13, 2025	54.31	55.22	54.31	55.22	302,522	+0.59(+1.08%)
Jan 10, 2025	55.09	55.09	54.25	54.63	541,285	-0.97(-1.74%)
Jan 08, 2025	55.42	55.63	54.89	55.60	324,622	-0.08(-0.14%)
Jan 07, 2025	56.24	56.34	55.33	55.68	384,226	-0.18(-0.32%)
Jan 06, 2025	56.31	56.75	55.86	55.86	325,878	-0.09(-0.16%)
Jan 03, 2025	55.68	55.98	55.15	55.95	238,554	+0.40(+0.72%)
Jan 02, 2025	56.12	56.42	55.26	55.55	398,587	-0.11(-0.20%)
Dec 31, 2024				55.66	0	+0.17(+0.31%)
Dec 30, 2024	55.35	55.74	54.88	55.49	445,867	-0.23(-0.41%)
Dec 27, 2024	56.10	56.37	55.28	55.72	183,395	-0.61(-1.08%)
Dec 26, 2024	55.78	56.38	55.50	56.33	235,376	+0.26(+0.46%)
Dec 24, 2024	55.67	56.07	55.39	56.07	164,213	+0.51(+0.92%)
Dec 23, 2024	55.34	55.56	55.00	55.56	359,625	+0.10(+0.18%)
Dec 20, 2024	54.83	56.07	54.83	55.46	391,319	+0.38(+0.69%)
Dec 19, 2024	55.89	56.25	54.89	55.08	585,015	-0.23(-0.42%)
Dec 18, 2024	57.80	58.03	55.05	55.31	321,761	-2.28(-3.96%)
Dec 17, 2024	58.01	58.19	57.40	57.59	299,368	-0.77(-1.32%)
Dec 16, 2024	58.32	58.67	58.20	58.36	492,451	-0.02(-0.03%)
Dec 13, 2024	58.92	58.92	58.15	58.38	179,050	-0.54(-0.91%)
Dec 12, 2024	59.30	59.39	58.83	58.92	254,282	-0.52(-0.87%)
Dec 11, 2024	59.44	59.68	59.13	59.44	196,776	+0.48(+0.81%)
Dec 10, 2024	59.31	59.51	58.65	58.96	206,470	-0.19(-0.32%)
Dec 09, 2024	59.70	60.03	59.14	59.15	251,978	-0.19(-0.32%)
Dec 06, 2024	59.88	59.88	59.08	59.34	222,680	-0.24(-0.40%)
Dec 05, 2024	60.11	60.21	59.45	59.57	223,724	-0.46(-0.76%)
Dec 04, 2024	60.10	60.27	59.63	60.03	224,249	-0.06(-0.10%)
Dec 03, 2024	60.54	60.63	59.85	60.09	200,627	-0.44(-0.72%)
Dec 02, 2024	60.47	60.70	59.97	60.53	226,652	+0.10(+0.16%)
Nov 29, 2024	60.60	60.97	60.24	60.43	79,818	+0.23(+0.38%)
Nov 27, 2024	60.57	61.06	60.20	60.20	178,813	-0.14(-0.23%)
Nov 26, 2024	60.64	60.66	60.00	60.34	202,963	-0.48(-0.79%)
Nov 25, 2024	60.56	61.53	60.56	60.82	241,576	+0.86(+1.43%)
Nov 22, 2024	59.24	60.02	59.05	59.96	173,318	+0.96(+1.62%)
Nov 21, 2024	58.34	59.13	58.10	59.01	171,831	+1.02(+1.75%)
Nov 20, 2024	57.77	58.03	57.52	57.99	230,640	+0.19(+0.33%)
Nov 19, 2024	57.37	57.91	57.29	57.80	319,026	-0.19(-0.33%)
Nov 18, 2024	58.05	58.34	57.92	57.99	166,962	+0.06(+0.10%)
Nov 15, 2024	58.47	58.66	57.69	57.93	204,896	-0.49(-0.84%)
Nov 14, 2024	59.09	59.24	58.15	58.42	284,270	-0.42(-0.71%)
Nov 13, 2024	59.47	59.61	58.75	58.84	335,843	-0.27(-0.46%)
Nov 12, 2024	59.59	59.92	58.97	59.11	275,116	-0.74(-1.23%)
Nov 11, 2024	59.45	60.19	59.45	59.84	401,077	+0.86(+1.45%)
Nov 08, 2024	58.87	59.16	58.69	58.99	365,390	+0.09(+0.15%)
Nov 07, 2024	59.55	59.58	58.76	58.90	274,710	-0.60(-1.00%)
Nov 06, 2024	58.17	59.59	58.17	59.49	359,184	+3.76(+6.74%)
Nov 05, 2024	54.76	55.78	54.66	55.74	205,776	+0.98(+1.78%)
Nov 04, 2024	54.59	55.22	54.52	54.76	337,637	+0.14(+0.26%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices