Dimensional Inflation-Protected Securities ETF (DFIP)
NYSEARCA: DFIP · Real-Time Price · USD
41.49
+0.14 (0.34%)
Apr 23, 2025, 4:00 PM EDT - Market closed

DFIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202541.6641.6841.3841.4441.440.22%60,750
Apr 22, 202541.3141.3841.2241.3541.35-0.13%74,662
Apr 21, 202541.5441.6941.3941.4041.18-0.47%46,176
Apr 17, 202541.5441.6841.5041.6041.370.28%34,448
Apr 16, 202541.4041.5541.3841.4841.260.25%65,182
Apr 15, 202541.3841.5141.3741.3841.160.02%38,854
Apr 14, 202541.4041.5041.2841.3741.150.56%81,308
Apr 11, 202540.8341.1440.6141.1440.92-0.07%128,576
Apr 10, 202541.5741.6041.1741.1740.95-0.99%75,153
Apr 9, 202541.2041.7141.1141.5841.36-0.02%97,254
Apr 8, 202541.8041.9141.5941.5941.37-0.34%52,932
Apr 7, 202542.1242.1441.6241.7341.51-1.22%74,651
Apr 4, 202542.5842.5942.1342.2542.02-0.41%83,352
Apr 3, 202542.4942.5642.4142.4242.190.88%84,301
Apr 2, 202542.2342.2342.0042.0541.82-0.23%43,346
Apr 1, 202542.1542.2842.1242.1541.920.08%52,945
Mar 31, 202542.1342.2042.0842.1141.880.29%54,759
Mar 28, 202541.9142.0341.8741.9941.760.55%27,857
Mar 27, 202541.6941.7641.6741.7641.530.26%69,758
Mar 26, 202541.6541.7141.6441.6541.43-0.11%35,034
Mar 25, 202541.6241.7141.6241.7041.47-0.16%451,029
Mar 24, 202541.8041.8441.7241.7641.39-0.33%98,201
Mar 21, 202541.9841.9941.8941.9041.53-0.02%47,172
Mar 20, 202541.9541.9541.8441.9141.540.21%41,125
Mar 19, 202541.5741.8341.5441.8241.450.47%43,409
Mar 18, 202541.5941.6641.5641.6341.260.13%43,366
Mar 17, 202541.6241.6641.5141.5741.20-46,406
Mar 14, 202541.6341.6341.5641.5741.20-0.24%71,433
Mar 13, 202541.5941.7141.5641.6741.300.10%39,379
Mar 12, 202541.6541.7341.6141.6341.26-0.02%26,422
Mar 11, 202541.7941.8541.6441.6441.27-0.37%38,627
Mar 10, 202541.7741.8441.7141.7941.430.47%75,362
Mar 7, 202541.7741.8041.5541.6041.23-0.07%43,116
Mar 6, 202541.6141.6841.5241.6341.26-0.19%35,881
Mar 5, 202541.8841.9341.6941.7141.34-0.48%62,348
Mar 4, 202542.0942.1541.8941.9141.54-0.31%87,756
Mar 3, 202541.8342.0641.7842.0441.670.31%69,663
Feb 28, 202541.7741.9141.7541.9141.540.66%53,149
Feb 27, 202541.5941.6641.5941.6441.27-0.06%46,368
Feb 26, 202541.6041.7041.5841.6641.290.12%44,516
Feb 25, 202541.6141.6441.5641.6141.240.41%110,751
Feb 24, 202541.3141.4541.3141.4441.070.25%77,824
Feb 21, 202541.2941.4241.2941.3440.970.18%63,109
Feb 20, 202541.2341.2941.2141.2640.900.19%55,993
Feb 19, 202541.1041.1841.1041.1840.820.13%57,500
Feb 18, 202541.3041.3041.1341.1340.73-0.32%45,595
Feb 14, 202541.2441.3041.2441.2640.860.26%37,463
Feb 13, 202541.1041.1741.0841.1540.750.51%31,390
Feb 12, 202541.0441.0440.9340.9440.54-0.61%60,361
Feb 11, 202541.1341.1941.1141.1940.79-53,840