Dimensional Inflation-Protected Securities ETF (DFIP)
NYSEARCA: DFIP · Real-Time Price · USD
42.15
+0.03 (0.08%)
At close: Apr 1, 2025, 3:59 PM
42.09
-0.06 (-0.14%)
After-hours: Apr 1, 2025, 4:32 PM EDT

DFIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202542.1542.2842.1242.1542.150.08%52,945
Mar 31, 202542.1342.2042.0842.1142.110.29%54,759
Mar 28, 202541.9142.0341.8741.9941.990.55%27,857
Mar 27, 202541.6941.7641.6741.7641.760.26%69,758
Mar 26, 202541.6541.7141.6441.6541.65-0.11%35,034
Mar 25, 202541.6241.7141.6241.7041.70-0.16%451,029
Mar 24, 202541.8041.8441.7241.7641.62-0.33%98,201
Mar 21, 202541.9841.9941.8941.9041.76-0.02%47,172
Mar 20, 202541.9541.9541.8441.9141.770.21%41,125
Mar 19, 202541.5741.8341.5441.8241.680.47%43,409
Mar 18, 202541.5941.6641.5641.6341.480.13%43,366
Mar 17, 202541.6241.6641.5141.5741.43-46,406
Mar 14, 202541.6341.6341.5641.5741.43-0.24%71,433
Mar 13, 202541.5941.7141.5641.6741.530.10%39,379
Mar 12, 202541.6541.7341.6141.6341.49-0.02%26,422
Mar 11, 202541.7941.8541.6441.6441.50-0.37%38,627
Mar 10, 202541.7741.8441.7141.7941.650.47%75,362
Mar 7, 202541.7741.8041.5541.6041.46-0.07%43,116
Mar 6, 202541.6141.6841.5241.6341.49-0.19%35,881
Mar 5, 202541.8841.9341.6941.7141.57-0.48%62,348
Mar 4, 202542.0942.1541.8941.9141.77-0.31%87,756
Mar 3, 202541.8342.0641.7842.0441.900.31%69,663
Feb 28, 202541.7741.9141.7541.9141.770.66%53,149
Feb 27, 202541.5941.6641.5941.6441.49-0.06%46,368
Feb 26, 202541.6041.7041.5841.6641.520.12%44,516
Feb 25, 202541.6141.6441.5641.6141.470.41%110,751
Feb 24, 202541.3141.4541.3141.4441.300.25%77,824
Feb 21, 202541.2941.4241.2941.3441.190.18%63,109
Feb 20, 202541.2341.2941.2141.2641.120.19%55,993
Feb 19, 202541.1041.1841.1041.1841.040.13%57,500
Feb 18, 202541.3041.3041.1341.1340.95-0.32%45,595
Feb 14, 202541.2441.3041.2441.2641.080.26%37,463
Feb 13, 202541.1041.1741.0841.1540.970.51%31,390
Feb 12, 202541.0441.0440.9340.9440.77-0.61%60,361
Feb 11, 202541.1341.1941.1141.1941.01-53,840
Feb 10, 202541.2041.2641.1741.1941.010.05%34,981
Feb 7, 202541.1441.2141.1041.1740.99-0.29%54,153
Feb 6, 202541.3441.3441.2441.2941.11-0.12%56,676
Feb 5, 202541.2941.3741.2841.3441.160.38%56,131
Feb 4, 202541.0141.2041.0141.1941.010.09%58,828
Feb 3, 202541.2441.3341.0741.1540.970.24%121,520
Jan 31, 202541.0341.0540.9241.0540.870.17%133,535
Jan 30, 202541.0241.0640.9440.9840.810.05%39,872
Jan 29, 202541.0141.0440.8440.9640.79-0.05%78,685
Jan 28, 202540.9141.0140.9040.9840.81-0.02%55,857
Jan 27, 202540.9840.9940.8940.9940.810.51%29,815
Jan 24, 202540.7240.7840.6540.7840.610.05%39,945
Jan 23, 202540.5840.7640.5840.7640.590.23%99,747
Jan 22, 202540.7240.7340.6440.6740.49-0.11%69,829
Jan 21, 202540.7040.7540.6640.7140.530.02%39,988