Dimensional Inflation-Protected Securities ETF (DFIP)
NYSEARCA: DFIP · Real-Time Price · USD
42.41
+0.03 (0.07%)
Oct 28, 2025, 4:00 PM EDT - Market closed

DFIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202542.3642.4242.3542.4142.410.07%54,714
Oct 27, 202542.3842.4042.3442.3842.38-0.07%101,195
Oct 24, 202542.3942.4242.3442.4142.41-0.04%49,209
Oct 23, 202542.4942.5042.4242.4342.43-0.22%104,419
Oct 22, 202542.4842.5242.4442.5242.520.15%55,447
Oct 21, 202542.4342.4842.4242.4642.46-0.04%69,061
Oct 20, 202542.4842.4942.4542.4742.33-69,909
Oct 17, 202542.5542.5542.4342.4742.33-0.18%183,084
Oct 16, 202542.3842.5642.3842.5542.400.25%66,891
Oct 15, 202542.5142.5342.3842.4442.30-0.08%43,324
Oct 14, 202542.4542.5042.4142.4842.33-0.01%50,142
Oct 13, 202542.3942.4842.3642.4842.340.18%49,956
Oct 10, 202542.3342.4442.3342.4142.260.35%40,570
Oct 9, 202542.2942.3342.2442.2642.11-0.08%53,493
Oct 8, 202542.3542.3542.2742.2942.150.02%46,161
Oct 7, 202542.2042.3042.1842.2842.140.26%36,219
Oct 6, 202542.1642.2342.1542.1742.03-0.12%98,712
Oct 3, 202542.3142.3142.2242.2242.08-0.17%68,345
Oct 2, 202542.3142.3342.2642.2942.15-0.02%40,587
Oct 1, 202542.3142.3642.2642.3042.160.17%63,628
Sep 30, 202542.2542.2942.2142.2342.09-106,170
Sep 29, 202542.2242.2542.2042.2342.090.09%72,257
Sep 26, 202542.1942.2542.1542.1942.05-0.01%44,570
Sep 25, 202542.2142.2142.1342.2042.05-0.18%47,008
Sep 24, 202542.3342.3342.2542.2742.13-0.14%39,102
Sep 23, 202542.2942.3442.2542.3342.19-0.14%47,146
Sep 22, 202542.4442.4642.3742.3942.08-0.24%35,849
Sep 19, 202542.5242.5342.4542.4942.18-0.09%29,308
Sep 18, 202542.5442.5942.4842.5342.22-0.21%129,387
Sep 17, 202542.6742.7742.5742.6242.31-0.09%60,081
Sep 16, 202542.6742.6942.6442.6642.350.07%46,192
Sep 15, 202542.6242.6642.6142.6342.320.09%31,018
Sep 12, 202542.6142.6142.5642.5942.28-0.13%35,983
Sep 11, 202542.6542.7142.6342.6542.340.07%32,191
Sep 10, 202542.5842.7042.5742.6242.310.16%43,617
Sep 9, 202542.6442.6442.5442.5542.24-0.21%47,361
Sep 8, 202542.6242.6442.5642.6442.330.19%62,200
Sep 5, 202542.5442.5842.5342.5642.250.41%138,117
Sep 4, 202542.3442.4142.3242.3842.070.14%48,250
Sep 3, 202542.2142.3842.2142.3242.010.21%62,343
Sep 2, 202542.2142.2542.2042.2341.92-0.21%71,699
Aug 29, 202542.3442.3842.3242.3242.01-0.07%30,570
Aug 28, 202542.3442.3842.3342.3542.040.05%66,946
Aug 27, 202542.1942.3742.1942.3342.020.26%72,876
Aug 26, 202542.1342.2242.1142.2241.910.27%34,098
Aug 25, 202542.0942.1342.0742.1141.80-0.13%41,834
Aug 22, 202541.9042.1741.9042.1741.860.76%37,907
Aug 21, 202541.8841.8841.7741.8541.54-0.04%55,155
Aug 20, 202541.8241.8841.8141.8641.560.16%78,710
Aug 19, 202541.8141.8341.7941.8041.49-0.31%145,909