Dimensional Inflation-Protected Securities ETF (DFIP)
NYSEARCA: DFIP · Real-Time Price · USD
41.96
-0.09 (-0.20%)
At close: Aug 15, 2025, 4:00 PM
41.96
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
DFIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 42.03 | 42.05 | 41.94 | 41.96 | - | -0.20% | 38,812 |
| Aug 14, 2025 | 42.05 | 42.12 | 42.03 | 42.04 | 42.04 | -0.26% | 116,695 |
| Aug 13, 2025 | 42.13 | 42.20 | 42.13 | 42.15 | 42.15 | 0.31% | 98,057 |
| Aug 12, 2025 | 41.99 | 42.04 | 41.95 | 42.02 | 42.02 | -0.17% | 58,098 |
| Aug 11, 2025 | 42.08 | 42.14 | 42.08 | 42.09 | 42.09 | - | 41,034 |
| Aug 8, 2025 | 42.04 | 42.11 | 42.00 | 42.09 | 42.09 | 0.02% | 40,515 |
| Aug 7, 2025 | 42.05 | 42.11 | 42.02 | 42.08 | 42.08 | 0.06% | 71,908 |
| Aug 6, 2025 | 42.06 | 42.12 | 42.00 | 42.06 | 42.06 | -0.10% | 82,896 |
| Aug 5, 2025 | 42.10 | 42.14 | 42.08 | 42.10 | 42.10 | -0.11% | 492,824 |
| Aug 4, 2025 | 42.04 | 42.17 | 42.03 | 42.14 | 42.14 | 0.29% | 34,535 |
| Aug 1, 2025 | 41.95 | 42.02 | 41.90 | 42.02 | 42.02 | 0.70% | 111,752 |
| Jul 31, 2025 | 41.81 | 41.86 | 41.71 | 41.73 | 41.73 | -0.16% | 59,151 |
| Jul 30, 2025 | 41.84 | 41.92 | 41.76 | 41.79 | 41.79 | -0.33% | 56,823 |
| Jul 29, 2025 | 41.76 | 41.93 | 41.76 | 41.93 | 41.93 | 0.50% | 75,623 |
| Jul 28, 2025 | 41.69 | 41.74 | 41.69 | 41.72 | 41.72 | -0.11% | 27,680 |
| Jul 25, 2025 | 41.75 | 41.78 | 41.70 | 41.77 | 41.77 | 0.07% | 44,210 |
| Jul 24, 2025 | 41.67 | 41.74 | 41.63 | 41.74 | 41.74 | 0.13% | 80,433 |
| Jul 23, 2025 | 41.75 | 41.77 | 41.66 | 41.68 | 41.68 | -0.47% | 91,780 |
| Jul 22, 2025 | 41.82 | 41.91 | 41.82 | 41.88 | 41.88 | -0.31% | 73,624 |
| Jul 21, 2025 | 41.96 | 42.06 | 41.96 | 42.01 | 41.84 | 0.31% | 37,378 |
| Jul 18, 2025 | 41.91 | 41.93 | 41.85 | 41.88 | 41.71 | 0.08% | 50,970 |
| Jul 17, 2025 | 41.79 | 41.84 | 41.79 | 41.84 | 41.67 | 0.14% | 83,395 |
| Jul 16, 2025 | 41.66 | 41.78 | 41.65 | 41.78 | 41.61 | 0.43% | 47,151 |
| Jul 15, 2025 | 41.75 | 41.75 | 41.58 | 41.60 | 41.43 | -0.29% | 44,700 |
| Jul 14, 2025 | 41.70 | 41.74 | 41.67 | 41.72 | 41.55 | 0.02% | 46,886 |
| Jul 11, 2025 | 41.70 | 41.71 | 41.67 | 41.71 | 41.54 | -0.12% | 52,063 |
| Jul 10, 2025 | 41.74 | 41.77 | 41.69 | 41.76 | 41.59 | - | 50,631 |
| Jul 9, 2025 | 41.63 | 41.76 | 41.63 | 41.76 | 41.59 | 0.36% | 69,923 |
| Jul 8, 2025 | 41.58 | 41.62 | 41.57 | 41.61 | 41.44 | -0.12% | 74,350 |
| Jul 7, 2025 | 41.70 | 41.70 | 41.60 | 41.66 | 41.49 | -0.07% | 72,672 |
| Jul 3, 2025 | 41.69 | 41.72 | 41.65 | 41.69 | 41.52 | -0.17% | 45,769 |
| Jul 2, 2025 | 41.73 | 41.77 | 41.71 | 41.76 | 41.59 | -0.05% | 62,461 |
| Jul 1, 2025 | 41.80 | 41.84 | 41.74 | 41.78 | 41.61 | -0.07% | 90,643 |
| Jun 30, 2025 | 41.80 | 41.86 | 41.74 | 41.81 | 41.64 | 0.24% | 171,339 |
| Jun 27, 2025 | 41.69 | 41.81 | 41.69 | 41.71 | 41.54 | -0.10% | 62,483 |
| Jun 26, 2025 | 41.68 | 41.75 | 41.66 | 41.75 | 41.58 | 0.29% | 60,960 |
| Jun 25, 2025 | 41.58 | 41.64 | 41.53 | 41.63 | 41.46 | 0.09% | 38,833 |
| Jun 24, 2025 | 41.47 | 41.61 | 41.42 | 41.59 | 41.42 | -0.29% | 49,575 |
| Jun 23, 2025 | 41.73 | 41.86 | 41.70 | 41.71 | 41.37 | 0.10% | 58,721 |
| Jun 20, 2025 | 41.49 | 41.69 | 41.49 | 41.67 | 41.33 | 0.23% | 72,498 |
| Jun 18, 2025 | 41.61 | 41.62 | 41.53 | 41.57 | 41.24 | 0.07% | 100,422 |
| Jun 17, 2025 | 41.40 | 41.57 | 41.38 | 41.55 | 41.21 | 0.46% | 73,557 |
| Jun 16, 2025 | 41.33 | 41.45 | 41.33 | 41.36 | 41.02 | -0.08% | 64,273 |
| Jun 13, 2025 | 41.45 | 41.45 | 41.31 | 41.39 | 41.05 | -0.12% | 73,632 |
| Jun 12, 2025 | 41.43 | 41.49 | 41.41 | 41.44 | 41.10 | 0.24% | 126,679 |
| Jun 11, 2025 | 41.22 | 41.36 | 41.22 | 41.34 | 41.00 | 0.24% | 95,104 |
| Jun 10, 2025 | 41.30 | 41.31 | 41.22 | 41.24 | 40.90 | 0.01% | 199,929 |
| Jun 9, 2025 | 41.16 | 41.31 | 41.16 | 41.24 | 40.90 | 0.12% | 180,188 |
| Jun 6, 2025 | 41.30 | 41.30 | 41.18 | 41.19 | 40.85 | -0.57% | 62,288 |
| Jun 5, 2025 | 41.53 | 41.58 | 41.40 | 41.42 | 41.08 | -0.30% | 61,354 |