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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 42.36 | 42.42 | 42.35 | 42.41 | 42.41 | 0.07% | 54,714 |
| Oct 27, 2025 | 42.38 | 42.40 | 42.34 | 42.38 | 42.38 | -0.07% | 101,195 |
| Oct 24, 2025 | 42.39 | 42.42 | 42.34 | 42.41 | 42.41 | -0.04% | 49,209 |
| Oct 23, 2025 | 42.49 | 42.50 | 42.42 | 42.43 | 42.43 | -0.22% | 104,419 |
| Oct 22, 2025 | 42.48 | 42.52 | 42.44 | 42.52 | 42.52 | 0.15% | 55,447 |
| Oct 21, 2025 | 42.43 | 42.48 | 42.42 | 42.46 | 42.46 | -0.04% | 69,061 |
| Oct 20, 2025 | 42.48 | 42.49 | 42.45 | 42.47 | 42.33 | - | 69,909 |
| Oct 17, 2025 | 42.55 | 42.55 | 42.43 | 42.47 | 42.33 | -0.18% | 183,084 |
| Oct 16, 2025 | 42.38 | 42.56 | 42.38 | 42.55 | 42.40 | 0.25% | 66,891 |
| Oct 15, 2025 | 42.51 | 42.53 | 42.38 | 42.44 | 42.30 | -0.08% | 43,324 |
| Oct 14, 2025 | 42.45 | 42.50 | 42.41 | 42.48 | 42.33 | -0.01% | 50,142 |
| Oct 13, 2025 | 42.39 | 42.48 | 42.36 | 42.48 | 42.34 | 0.18% | 49,956 |
| Oct 10, 2025 | 42.33 | 42.44 | 42.33 | 42.41 | 42.26 | 0.35% | 40,570 |
| Oct 9, 2025 | 42.29 | 42.33 | 42.24 | 42.26 | 42.11 | -0.08% | 53,493 |
| Oct 8, 2025 | 42.35 | 42.35 | 42.27 | 42.29 | 42.15 | 0.02% | 46,161 |
| Oct 7, 2025 | 42.20 | 42.30 | 42.18 | 42.28 | 42.14 | 0.26% | 36,219 |
| Oct 6, 2025 | 42.16 | 42.23 | 42.15 | 42.17 | 42.03 | -0.12% | 98,712 |
| Oct 3, 2025 | 42.31 | 42.31 | 42.22 | 42.22 | 42.08 | -0.17% | 68,345 |
| Oct 2, 2025 | 42.31 | 42.33 | 42.26 | 42.29 | 42.15 | -0.02% | 40,587 |
| Oct 1, 2025 | 42.31 | 42.36 | 42.26 | 42.30 | 42.16 | 0.17% | 63,628 |
| Sep 30, 2025 | 42.25 | 42.29 | 42.21 | 42.23 | 42.09 | - | 106,170 |
| Sep 29, 2025 | 42.22 | 42.25 | 42.20 | 42.23 | 42.09 | 0.09% | 72,257 |
| Sep 26, 2025 | 42.19 | 42.25 | 42.15 | 42.19 | 42.05 | -0.01% | 44,570 |
| Sep 25, 2025 | 42.21 | 42.21 | 42.13 | 42.20 | 42.05 | -0.18% | 47,008 |
| Sep 24, 2025 | 42.33 | 42.33 | 42.25 | 42.27 | 42.13 | -0.14% | 39,102 |
| Sep 23, 2025 | 42.29 | 42.34 | 42.25 | 42.33 | 42.19 | -0.14% | 47,146 |
| Sep 22, 2025 | 42.44 | 42.46 | 42.37 | 42.39 | 42.08 | -0.24% | 35,849 |
| Sep 19, 2025 | 42.52 | 42.53 | 42.45 | 42.49 | 42.18 | -0.09% | 29,308 |
| Sep 18, 2025 | 42.54 | 42.59 | 42.48 | 42.53 | 42.22 | -0.21% | 129,387 |
| Sep 17, 2025 | 42.67 | 42.77 | 42.57 | 42.62 | 42.31 | -0.09% | 60,081 |
| Sep 16, 2025 | 42.67 | 42.69 | 42.64 | 42.66 | 42.35 | 0.07% | 46,192 |
| Sep 15, 2025 | 42.62 | 42.66 | 42.61 | 42.63 | 42.32 | 0.09% | 31,018 |
| Sep 12, 2025 | 42.61 | 42.61 | 42.56 | 42.59 | 42.28 | -0.13% | 35,983 |
| Sep 11, 2025 | 42.65 | 42.71 | 42.63 | 42.65 | 42.34 | 0.07% | 32,191 |
| Sep 10, 2025 | 42.58 | 42.70 | 42.57 | 42.62 | 42.31 | 0.16% | 43,617 |
| Sep 9, 2025 | 42.64 | 42.64 | 42.54 | 42.55 | 42.24 | -0.21% | 47,361 |
| Sep 8, 2025 | 42.62 | 42.64 | 42.56 | 42.64 | 42.33 | 0.19% | 62,200 |
| Sep 5, 2025 | 42.54 | 42.58 | 42.53 | 42.56 | 42.25 | 0.41% | 138,117 |
| Sep 4, 2025 | 42.34 | 42.41 | 42.32 | 42.38 | 42.07 | 0.14% | 48,250 |
| Sep 3, 2025 | 42.21 | 42.38 | 42.21 | 42.32 | 42.01 | 0.21% | 62,343 |
| Sep 2, 2025 | 42.21 | 42.25 | 42.20 | 42.23 | 41.92 | -0.21% | 71,699 |
| Aug 29, 2025 | 42.34 | 42.38 | 42.32 | 42.32 | 42.01 | -0.07% | 30,570 |
| Aug 28, 2025 | 42.34 | 42.38 | 42.33 | 42.35 | 42.04 | 0.05% | 66,946 |
| Aug 27, 2025 | 42.19 | 42.37 | 42.19 | 42.33 | 42.02 | 0.26% | 72,876 |
| Aug 26, 2025 | 42.13 | 42.22 | 42.11 | 42.22 | 41.91 | 0.27% | 34,098 |
| Aug 25, 2025 | 42.09 | 42.13 | 42.07 | 42.11 | 41.80 | -0.13% | 41,834 |
| Aug 22, 2025 | 41.90 | 42.17 | 41.90 | 42.17 | 41.86 | 0.76% | 37,907 |
| Aug 21, 2025 | 41.88 | 41.88 | 41.77 | 41.85 | 41.54 | -0.04% | 55,155 |
| Aug 20, 2025 | 41.82 | 41.88 | 41.81 | 41.86 | 41.56 | 0.16% | 78,710 |
| Aug 19, 2025 | 41.81 | 41.83 | 41.79 | 41.80 | 41.49 | -0.31% | 145,909 |