Dimensional Inflation-Protected Securities ETF (DFIP)

DFIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	42.35	42.35	42.31	42.33	-	0.11%	3,382
Oct 7, 2025	42.20	42.30	42.18	42.28	42.28	0.26%	36,219
Oct 6, 2025	42.16	42.23	42.15	42.17	42.17	-0.12%	98,712
Oct 3, 2025	42.31	42.31	42.22	42.22	42.22	-0.17%	68,345
Oct 2, 2025	42.31	42.33	42.26	42.29	42.29	-0.02%	40,587
Oct 1, 2025	42.31	42.36	42.26	42.30	42.30	0.17%	63,628
Sep 30, 2025	42.25	42.29	42.21	42.23	42.23	-	106,170
Sep 29, 2025	42.22	42.25	42.20	42.23	42.23	0.09%	72,257
Sep 26, 2025	42.19	42.25	42.15	42.19	42.19	-0.01%	44,570
Sep 25, 2025	42.21	42.21	42.13	42.20	42.20	-0.18%	47,008
Sep 24, 2025	42.33	42.33	42.25	42.27	42.27	-0.14%	39,102
Sep 23, 2025	42.29	42.34	42.25	42.33	42.33	-0.14%	47,146
Sep 22, 2025	42.44	42.46	42.37	42.39	42.23	-0.24%	35,849
Sep 19, 2025	42.52	42.53	42.45	42.49	42.33	-0.09%	29,308
Sep 18, 2025	42.54	42.59	42.48	42.53	42.37	-0.21%	129,387
Sep 17, 2025	42.67	42.77	42.57	42.62	42.45	-0.09%	60,081
Sep 16, 2025	42.67	42.69	42.64	42.66	42.49	0.07%	46,192
Sep 15, 2025	42.62	42.66	42.61	42.63	42.46	0.09%	31,018
Sep 12, 2025	42.61	42.61	42.56	42.59	42.42	-0.13%	35,983
Sep 11, 2025	42.65	42.71	42.63	42.65	42.48	0.07%	32,191
Sep 10, 2025	42.58	42.70	42.57	42.62	42.45	0.16%	43,617
Sep 9, 2025	42.64	42.64	42.54	42.55	42.38	-0.21%	47,361
Sep 8, 2025	42.62	42.64	42.56	42.64	42.47	0.19%	62,200
Sep 5, 2025	42.54	42.58	42.53	42.56	42.39	0.41%	138,117
Sep 4, 2025	42.34	42.41	42.32	42.38	42.22	0.14%	48,250
Sep 3, 2025	42.21	42.38	42.21	42.32	42.16	0.21%	62,343
Sep 2, 2025	42.21	42.25	42.20	42.23	42.07	-0.21%	71,699
Aug 29, 2025	42.34	42.38	42.32	42.32	42.16	-0.07%	30,570
Aug 28, 2025	42.34	42.38	42.33	42.35	42.19	0.05%	66,946
Aug 27, 2025	42.19	42.37	42.19	42.33	42.17	0.26%	72,876
Aug 26, 2025	42.13	42.22	42.11	42.22	42.06	0.27%	34,098
Aug 25, 2025	42.09	42.13	42.07	42.11	41.95	-0.13%	41,834
Aug 22, 2025	41.90	42.17	41.90	42.17	42.00	0.76%	37,907
Aug 21, 2025	41.88	41.88	41.77	41.85	41.68	-0.04%	55,155
Aug 20, 2025	41.82	41.88	41.81	41.86	41.70	0.16%	78,710
Aug 19, 2025	41.81	41.83	41.79	41.80	41.63	-0.31%	145,909
Aug 18, 2025	41.96	41.97	41.86	41.93	41.60	-0.07%	85,822
Aug 15, 2025	42.03	42.05	41.94	41.96	41.63	-0.20%	56,975
Aug 14, 2025	42.05	42.12	42.03	42.04	41.71	-0.26%	116,695
Aug 13, 2025	42.13	42.20	42.13	42.15	41.82	0.31%	98,057
Aug 12, 2025	41.99	42.04	41.95	42.02	41.69	-0.17%	58,098
Aug 11, 2025	42.08	42.14	42.08	42.09	41.76	-	41,034
Aug 8, 2025	42.04	42.11	42.00	42.09	41.76	0.02%	40,515
Aug 7, 2025	42.05	42.11	42.02	42.08	41.75	0.06%	71,908
Aug 6, 2025	42.06	42.12	42.00	42.06	41.73	-0.10%	82,896
Aug 5, 2025	42.10	42.14	42.08	42.10	41.77	-0.11%	492,824
Aug 4, 2025	42.04	42.17	42.03	42.14	41.81	0.29%	34,535
Aug 1, 2025	41.95	42.02	41.90	42.02	41.69	0.70%	111,752
Jul 31, 2025	41.81	41.86	41.71	41.73	41.40	-0.16%	59,151
Jul 30, 2025	41.84	41.92	41.76	41.79	41.47	-0.33%	56,823

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.