Dimensional Inflation-Protected Securities ETF (DFIP)
NYSEARCA: DFIP · Real-Time Price · USD
41.77
+0.03 (0.07%)
At close: Jul 25, 2025, 4:00 PM
41.77
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
DFIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 41.75 | 41.78 | 41.70 | 41.77 | 41.77 | 0.07% | 44,210 |
| Jul 24, 2025 | 41.67 | 41.74 | 41.63 | 41.74 | 41.74 | 0.13% | 80,433 |
| Jul 23, 2025 | 41.75 | 41.77 | 41.66 | 41.68 | 41.68 | -0.47% | 91,780 |
| Jul 22, 2025 | 41.82 | 41.91 | 41.82 | 41.88 | 41.88 | -0.31% | 73,624 |
| Jul 21, 2025 | 41.96 | 42.06 | 41.96 | 42.01 | 41.84 | 0.31% | 37,378 |
| Jul 18, 2025 | 41.91 | 41.93 | 41.85 | 41.88 | 41.71 | 0.08% | 50,970 |
| Jul 17, 2025 | 41.79 | 41.84 | 41.79 | 41.84 | 41.67 | 0.14% | 83,395 |
| Jul 16, 2025 | 41.66 | 41.78 | 41.65 | 41.78 | 41.61 | 0.43% | 47,151 |
| Jul 15, 2025 | 41.75 | 41.75 | 41.58 | 41.60 | 41.43 | -0.29% | 44,700 |
| Jul 14, 2025 | 41.70 | 41.74 | 41.67 | 41.72 | 41.55 | 0.02% | 46,886 |
| Jul 11, 2025 | 41.70 | 41.71 | 41.67 | 41.71 | 41.54 | -0.12% | 52,063 |
| Jul 10, 2025 | 41.74 | 41.77 | 41.69 | 41.76 | 41.59 | - | 50,631 |
| Jul 9, 2025 | 41.63 | 41.76 | 41.63 | 41.76 | 41.59 | 0.36% | 69,923 |
| Jul 8, 2025 | 41.58 | 41.62 | 41.57 | 41.61 | 41.44 | -0.12% | 74,350 |
| Jul 7, 2025 | 41.70 | 41.70 | 41.60 | 41.66 | 41.49 | -0.07% | 72,672 |
| Jul 3, 2025 | 41.69 | 41.72 | 41.65 | 41.69 | 41.52 | -0.17% | 45,769 |
| Jul 2, 2025 | 41.73 | 41.77 | 41.71 | 41.76 | 41.59 | -0.05% | 62,461 |
| Jul 1, 2025 | 41.80 | 41.84 | 41.74 | 41.78 | 41.61 | -0.07% | 90,643 |
| Jun 30, 2025 | 41.80 | 41.86 | 41.74 | 41.81 | 41.64 | 0.24% | 171,339 |
| Jun 27, 2025 | 41.69 | 41.81 | 41.69 | 41.71 | 41.54 | -0.10% | 62,483 |
| Jun 26, 2025 | 41.68 | 41.75 | 41.66 | 41.75 | 41.58 | 0.29% | 60,960 |
| Jun 25, 2025 | 41.58 | 41.64 | 41.53 | 41.63 | 41.46 | 0.09% | 38,833 |
| Jun 24, 2025 | 41.47 | 41.61 | 41.42 | 41.59 | 41.42 | -0.29% | 49,575 |
| Jun 23, 2025 | 41.73 | 41.86 | 41.70 | 41.71 | 41.37 | 0.10% | 58,721 |
| Jun 20, 2025 | 41.49 | 41.69 | 41.49 | 41.67 | 41.33 | 0.23% | 72,498 |
| Jun 18, 2025 | 41.61 | 41.62 | 41.53 | 41.57 | 41.24 | 0.07% | 100,422 |
| Jun 17, 2025 | 41.40 | 41.57 | 41.38 | 41.55 | 41.21 | 0.46% | 73,557 |
| Jun 16, 2025 | 41.33 | 41.45 | 41.33 | 41.36 | 41.02 | -0.08% | 64,273 |
| Jun 13, 2025 | 41.45 | 41.45 | 41.31 | 41.39 | 41.05 | -0.12% | 73,632 |
| Jun 12, 2025 | 41.43 | 41.49 | 41.41 | 41.44 | 41.10 | 0.24% | 126,679 |
| Jun 11, 2025 | 41.22 | 41.36 | 41.22 | 41.34 | 41.00 | 0.24% | 95,104 |
| Jun 10, 2025 | 41.30 | 41.31 | 41.22 | 41.24 | 40.90 | 0.01% | 199,929 |
| Jun 9, 2025 | 41.16 | 41.31 | 41.16 | 41.24 | 40.90 | 0.12% | 180,188 |
| Jun 6, 2025 | 41.30 | 41.30 | 41.18 | 41.19 | 40.85 | -0.57% | 62,288 |
| Jun 5, 2025 | 41.53 | 41.58 | 41.40 | 41.42 | 41.08 | -0.30% | 61,354 |
| Jun 4, 2025 | 41.43 | 41.68 | 41.43 | 41.55 | 41.21 | 0.40% | 236,138 |
| Jun 3, 2025 | 41.48 | 41.48 | 41.34 | 41.38 | 41.04 | -0.12% | 43,097 |
| Jun 2, 2025 | 41.44 | 41.49 | 41.36 | 41.43 | 41.09 | -0.29% | 85,223 |
| May 30, 2025 | 41.43 | 41.59 | 41.41 | 41.55 | 41.21 | 0.36% | 74,608 |
| May 29, 2025 | 41.33 | 41.44 | 41.32 | 41.40 | 41.06 | 0.24% | 29,943 |
| May 28, 2025 | 41.32 | 41.50 | 41.26 | 41.30 | 40.96 | -0.25% | 71,933 |
| May 27, 2025 | 41.33 | 41.43 | 41.33 | 41.41 | 41.07 | 0.23% | 45,834 |
| May 23, 2025 | 41.29 | 41.35 | 41.21 | 41.31 | 40.97 | 0.18% | 90,750 |
| May 22, 2025 | 41.08 | 41.28 | 41.06 | 41.24 | 40.90 | 0.31% | 52,903 |
| May 21, 2025 | 41.24 | 41.26 | 41.07 | 41.11 | 40.78 | -0.53% | 46,768 |
| May 20, 2025 | 41.26 | 41.34 | 41.22 | 41.33 | 40.99 | -0.74% | 79,900 |
| May 19, 2025 | 41.47 | 41.66 | 41.45 | 41.64 | 41.04 | 0.12% | 83,521 |
| May 16, 2025 | 41.68 | 41.70 | 41.59 | 41.59 | 40.99 | 0.14% | 69,449 |
| May 15, 2025 | 41.45 | 41.58 | 41.44 | 41.53 | 40.93 | 0.22% | 43,445 |
| May 14, 2025 | 41.43 | 41.45 | 41.37 | 41.44 | 40.85 | -0.05% | 48,425 |