Dimensional Inflation-Protected Securities ETF (DFIP)

DFIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	42.07	42.09	42.05	42.06	-	0.15%	60,330
Apr 21, 2026	42.03	42.05	41.97	41.99	41.99	-0.42%	66,972
Apr 20, 2026	42.19	42.19	42.12	42.17	42.17	-0.01%	94,025
Apr 17, 2026	42.14	42.19	42.11	42.17	42.17	0.26%	34,362
Apr 16, 2026	42.22	42.22	42.04	42.06	42.06	-0.24%	62,441
Apr 15, 2026	42.19	42.19	42.13	42.16	42.16	-0.08%	60,465
Apr 14, 2026	42.09	42.20	42.08	42.20	42.20	0.23%	56,831
Apr 13, 2026	42.01	42.10	42.00	42.10	42.10	0.26%	81,714
Apr 10, 2026	41.98	42.02	41.94	41.99	41.99	0.07%	145,485
Apr 9, 2026	41.90	41.99	41.88	41.96	41.96	0.02%	57,199
Apr 8, 2026	42.05	42.05	41.90	41.95	41.95	0.05%	116,020
Apr 7, 2026	41.82	41.96	41.75	41.93	41.93	0.13%	66,270
Apr 6, 2026	41.83	41.91	41.81	41.88	41.88	-0.06%	45,938
Apr 2, 2026	41.80	41.90	41.80	41.90	41.90	0.43%	93,853
Apr 1, 2026	41.71	41.78	41.69	41.72	41.72	-	85,659
Mar 31, 2026	41.83	41.85	41.72	41.72	41.72	0.01%	99,973
Mar 30, 2026	41.70	41.77	41.69	41.72	41.72	0.62%	81,102
Mar 27, 2026	41.45	41.52	41.41	41.46	41.46	-0.02%	114,066
Mar 26, 2026	41.62	41.65	41.47	41.47	41.47	-0.41%	79,092
Mar 25, 2026	41.59	41.64	41.55	41.64	41.64	0.31%	38,064
Mar 24, 2026	41.55	41.59	41.46	41.51	41.51	-0.36%	66,551
Mar 23, 2026	41.60	41.73	41.60	41.66	41.66	-0.10%	61,278
Mar 20, 2026	41.87	41.87	41.68	41.70	41.70	-0.74%	68,886
Mar 19, 2026	42.01	42.07	41.96	42.01	42.01	-0.24%	123,388
Mar 18, 2026	42.21	42.22	42.09	42.11	42.11	-0.14%	75,245
Mar 17, 2026	42.11	42.19	42.11	42.17	42.17	0.37%	38,128
Mar 16, 2026	42.03	42.04	41.96	42.01	42.01	0.26%	187,436
Mar 13, 2026	41.96	41.97	41.87	41.91	41.91	-0.17%	83,008
Mar 12, 2026	42.03	42.08	41.92	41.98	41.98	-0.19%	84,857
Mar 11, 2026	42.16	42.16	42.05	42.06	42.06	-0.14%	62,261
Mar 10, 2026	42.22	42.22	42.10	42.12	42.12	-0.28%	78,310
Mar 9, 2026	42.21	42.27	42.15	42.24	42.24	0.14%	174,190
Mar 6, 2026	42.12	42.29	42.12	42.18	42.18	0.20%	117,691
Mar 5, 2026	42.03	42.12	42.01	42.09	42.09	-0.09%	79,106
Mar 4, 2026	42.17	42.18	42.09	42.13	42.13	-0.14%	75,472
Mar 3, 2026	42.12	42.24	42.11	42.19	42.19	-0.02%	52,877
Mar 2, 2026	42.32	42.32	42.12	42.20	42.20	-0.31%	50,041
Feb 27, 2026	42.39	42.39	42.33	42.33	42.33	0.09%	60,306
Feb 26, 2026	42.19	42.29	42.19	42.29	42.29	0.31%	75,511
Feb 25, 2026	42.11	42.18	42.11	42.16	42.16	0.08%	71,663
Feb 24, 2026	42.11	42.14	42.08	42.13	42.13	-0.01%	66,785
Feb 23, 2026	42.11	42.18	42.11	42.13	42.13	0.17%	91,606
Feb 20, 2026	42.10	42.10	42.01	42.06	42.06	-0.08%	135,888
Feb 19, 2026	42.05	42.13	42.05	42.10	42.10	0.12%	92,672
Feb 18, 2026	42.05	42.10	42.04	42.05	42.05	-0.08%	76,815
Feb 17, 2026	42.12	42.12	42.05	42.08	42.08	-0.14%	65,487
Feb 13, 2026	42.14	42.15	42.10	42.14	42.14	0.11%	971,764
Feb 12, 2026	41.95	42.10	41.95	42.10	42.10	0.39%	71,680
Feb 11, 2026	41.94	41.99	41.91	41.93	41.93	-0.15%	65,608
Feb 10, 2026	41.99	42.03	41.97	42.00	42.00	0.23%	86,019

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.