Dimensional Inflation-Protected Securities ETF (DFIP)
NYSEARCA: DFIP · Real-Time Price · USD
41.34
-0.35 (-0.84%)
At close: May 12, 2025, 4:00 PM
41.34
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
DFIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 41.46 | 41.51 | 41.34 | 41.34 | 41.34 | -0.84% | 55,193 |
| May 9, 2025 | 41.69 | 41.83 | 41.68 | 41.69 | 41.69 | 0.17% | 50,363 |
| May 8, 2025 | 41.79 | 41.80 | 41.62 | 41.62 | 41.62 | -0.43% | 29,144 |
| May 7, 2025 | 41.81 | 41.89 | 41.76 | 41.80 | 41.80 | 0.07% | 24,391 |
| May 6, 2025 | 41.64 | 41.77 | 41.60 | 41.77 | 41.77 | 0.32% | 33,126 |
| May 5, 2025 | 41.61 | 41.65 | 41.54 | 41.63 | 41.63 | -0.04% | 28,648 |
| May 2, 2025 | 41.80 | 41.80 | 41.61 | 41.65 | 41.65 | -0.55% | 27,381 |
| May 1, 2025 | 42.04 | 42.07 | 41.84 | 41.88 | 41.88 | -0.26% | 28,197 |
| Apr 30, 2025 | 42.00 | 42.08 | 41.91 | 41.99 | 41.99 | 0.10% | 24,363 |
| Apr 29, 2025 | 41.87 | 41.97 | 41.87 | 41.95 | 41.95 | 0.19% | 41,265 |
| Apr 28, 2025 | 41.74 | 41.90 | 41.74 | 41.87 | 41.87 | 0.36% | 32,131 |
| Apr 25, 2025 | 41.74 | 41.78 | 41.70 | 41.72 | 41.72 | 0.07% | 54,255 |
| Apr 24, 2025 | 41.60 | 41.70 | 41.57 | 41.69 | 41.69 | 0.60% | 73,545 |
| Apr 23, 2025 | 41.66 | 41.68 | 41.38 | 41.44 | 41.44 | 0.22% | 60,750 |
| Apr 22, 2025 | 41.31 | 41.38 | 41.22 | 41.35 | 41.35 | -0.13% | 74,662 |
| Apr 21, 2025 | 41.54 | 41.69 | 41.39 | 41.40 | 41.18 | -0.47% | 46,176 |
| Apr 17, 2025 | 41.54 | 41.68 | 41.50 | 41.60 | 41.37 | 0.28% | 34,448 |
| Apr 16, 2025 | 41.40 | 41.55 | 41.38 | 41.48 | 41.26 | 0.25% | 65,182 |
| Apr 15, 2025 | 41.38 | 41.51 | 41.37 | 41.38 | 41.16 | 0.02% | 38,854 |
| Apr 14, 2025 | 41.40 | 41.50 | 41.28 | 41.37 | 41.15 | 0.56% | 81,308 |
| Apr 11, 2025 | 40.83 | 41.14 | 40.61 | 41.14 | 40.92 | -0.07% | 128,576 |
| Apr 10, 2025 | 41.57 | 41.60 | 41.17 | 41.17 | 40.95 | -0.99% | 75,153 |
| Apr 9, 2025 | 41.20 | 41.71 | 41.11 | 41.58 | 41.36 | -0.02% | 97,254 |
| Apr 8, 2025 | 41.80 | 41.91 | 41.59 | 41.59 | 41.37 | -0.34% | 52,932 |
| Apr 7, 2025 | 42.12 | 42.14 | 41.62 | 41.73 | 41.51 | -1.22% | 74,651 |
| Apr 4, 2025 | 42.58 | 42.59 | 42.13 | 42.25 | 42.02 | -0.41% | 83,352 |
| Apr 3, 2025 | 42.49 | 42.56 | 42.41 | 42.42 | 42.19 | 0.88% | 84,301 |
| Apr 2, 2025 | 42.23 | 42.23 | 42.00 | 42.05 | 41.82 | -0.23% | 43,346 |
| Apr 1, 2025 | 42.15 | 42.28 | 42.12 | 42.15 | 41.92 | 0.08% | 52,945 |
| Mar 31, 2025 | 42.13 | 42.20 | 42.08 | 42.11 | 41.88 | 0.29% | 54,759 |
| Mar 28, 2025 | 41.91 | 42.03 | 41.87 | 41.99 | 41.76 | 0.55% | 27,857 |
| Mar 27, 2025 | 41.69 | 41.76 | 41.67 | 41.76 | 41.53 | 0.26% | 69,758 |
| Mar 26, 2025 | 41.65 | 41.71 | 41.64 | 41.65 | 41.43 | -0.11% | 35,034 |
| Mar 25, 2025 | 41.62 | 41.71 | 41.62 | 41.70 | 41.47 | -0.16% | 451,029 |
| Mar 24, 2025 | 41.80 | 41.84 | 41.72 | 41.76 | 41.39 | -0.33% | 98,201 |
| Mar 21, 2025 | 41.98 | 41.99 | 41.89 | 41.90 | 41.53 | -0.02% | 47,172 |
| Mar 20, 2025 | 41.95 | 41.95 | 41.84 | 41.91 | 41.54 | 0.21% | 41,125 |
| Mar 19, 2025 | 41.57 | 41.83 | 41.54 | 41.82 | 41.45 | 0.47% | 43,409 |
| Mar 18, 2025 | 41.59 | 41.66 | 41.56 | 41.63 | 41.26 | 0.13% | 43,366 |
| Mar 17, 2025 | 41.62 | 41.66 | 41.51 | 41.57 | 41.20 | - | 46,406 |
| Mar 14, 2025 | 41.63 | 41.63 | 41.56 | 41.57 | 41.20 | -0.24% | 71,433 |
| Mar 13, 2025 | 41.59 | 41.71 | 41.56 | 41.67 | 41.30 | 0.10% | 39,379 |
| Mar 12, 2025 | 41.65 | 41.73 | 41.61 | 41.63 | 41.26 | -0.02% | 26,422 |
| Mar 11, 2025 | 41.79 | 41.85 | 41.64 | 41.64 | 41.27 | -0.37% | 38,627 |
| Mar 10, 2025 | 41.77 | 41.84 | 41.71 | 41.79 | 41.43 | 0.47% | 75,362 |
| Mar 7, 2025 | 41.77 | 41.80 | 41.55 | 41.60 | 41.23 | -0.07% | 43,116 |
| Mar 6, 2025 | 41.61 | 41.68 | 41.52 | 41.63 | 41.26 | -0.19% | 35,881 |
| Mar 5, 2025 | 41.88 | 41.93 | 41.69 | 41.71 | 41.34 | -0.48% | 62,348 |
| Mar 4, 2025 | 42.09 | 42.15 | 41.89 | 41.91 | 41.54 | -0.31% | 87,756 |
| Mar 3, 2025 | 41.83 | 42.06 | 41.78 | 42.04 | 41.67 | 0.31% | 69,663 |