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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202541.7541.7841.7041.7741.770.07%44,210
Jul 24, 202541.6741.7441.6341.7441.740.13%80,433
Jul 23, 202541.7541.7741.6641.6841.68-0.47%91,780
Jul 22, 202541.8241.9141.8241.8841.88-0.31%73,624
Jul 21, 202541.9642.0641.9642.0141.840.31%37,378
Jul 18, 202541.9141.9341.8541.8841.710.08%50,970
Jul 17, 202541.7941.8441.7941.8441.670.14%83,395
Jul 16, 202541.6641.7841.6541.7841.610.43%47,151
Jul 15, 202541.7541.7541.5841.6041.43-0.29%44,700
Jul 14, 202541.7041.7441.6741.7241.550.02%46,886
Jul 11, 202541.7041.7141.6741.7141.54-0.12%52,063
Jul 10, 202541.7441.7741.6941.7641.59-50,631
Jul 9, 202541.6341.7641.6341.7641.590.36%69,923
Jul 8, 202541.5841.6241.5741.6141.44-0.12%74,350
Jul 7, 202541.7041.7041.6041.6641.49-0.07%72,672
Jul 3, 202541.6941.7241.6541.6941.52-0.17%45,769
Jul 2, 202541.7341.7741.7141.7641.59-0.05%62,461
Jul 1, 202541.8041.8441.7441.7841.61-0.07%90,643
Jun 30, 202541.8041.8641.7441.8141.640.24%171,339
Jun 27, 202541.6941.8141.6941.7141.54-0.10%62,483
Jun 26, 202541.6841.7541.6641.7541.580.29%60,960
Jun 25, 202541.5841.6441.5341.6341.460.09%38,833
Jun 24, 202541.4741.6141.4241.5941.42-0.29%49,575
Jun 23, 202541.7341.8641.7041.7141.370.10%58,721
Jun 20, 202541.4941.6941.4941.6741.330.23%72,498
Jun 18, 202541.6141.6241.5341.5741.240.07%100,422
Jun 17, 202541.4041.5741.3841.5541.210.46%73,557
Jun 16, 202541.3341.4541.3341.3641.02-0.08%64,273
Jun 13, 202541.4541.4541.3141.3941.05-0.12%73,632
Jun 12, 202541.4341.4941.4141.4441.100.24%126,679
Jun 11, 202541.2241.3641.2241.3441.000.24%95,104
Jun 10, 202541.3041.3141.2241.2440.900.01%199,929
Jun 9, 202541.1641.3141.1641.2440.900.12%180,188
Jun 6, 202541.3041.3041.1841.1940.85-0.57%62,288
Jun 5, 202541.5341.5841.4041.4241.08-0.30%61,354
Jun 4, 202541.4341.6841.4341.5541.210.40%236,138
Jun 3, 202541.4841.4841.3441.3841.04-0.12%43,097
Jun 2, 202541.4441.4941.3641.4341.09-0.29%85,223
May 30, 202541.4341.5941.4141.5541.210.36%74,608
May 29, 202541.3341.4441.3241.4041.060.24%29,943
May 28, 202541.3241.5041.2641.3040.96-0.25%71,933
May 27, 202541.3341.4341.3341.4141.070.23%45,834
May 23, 202541.2941.3541.2141.3140.970.18%90,750
May 22, 202541.0841.2841.0641.2440.900.31%52,903
May 21, 202541.2441.2641.0741.1140.78-0.53%46,768
May 20, 202541.2641.3441.2241.3340.99-0.74%79,900
May 19, 202541.4741.6641.4541.6441.040.12%83,521
May 16, 202541.6841.7041.5941.5940.990.14%69,449
May 15, 202541.4541.5841.4441.5340.930.22%43,445
May 14, 202541.4341.4541.3741.4440.85-0.05%48,425