Dimensional ETF Trust Dimensional Inflation-Protected Securities ETF (NY: DFIP )

40.34 -0.09 (-0.22%)

Official Closing Price Updated: 6:30 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 23, 2024	40.38	40.44	40.33	40.34	77,653	-0.09(-0.22%)
Dec 20, 2024	40.34	40.53	40.34	40.43	116,844	+0.12(+0.30%)
Dec 19, 2024	40.49	40.49	40.22	40.31	120,210	-0.20(-0.51%)
Dec 18, 2024	40.84	40.89	40.50	40.52	69,789	-0.27(-0.67%)
Dec 17, 2024	40.82	40.88	40.78	40.79	114,052	-0.24(-0.58%)
Dec 16, 2024	41.09	41.10	41.01	41.02	94,347	-0.03(-0.07%)
Dec 13, 2024	41.19	41.19	41.04	41.05	43,312	-0.13(-0.33%)
Dec 12, 2024	41.28	41.29	41.18	41.19	64,256	-0.14(-0.33%)
Dec 11, 2024	41.38	41.41	41.29	41.33	101,161	-0.05(-0.13%)
Dec 10, 2024	41.31	41.39	41.30	41.38	67,635	-0.01(-0.02%)
Dec 09, 2024	41.39	41.42	41.35	41.39	100,493	-0.07(-0.17%)
Dec 06, 2024	41.56	41.56	41.42	41.46	46,842	+0.01(+0.02%)
Dec 05, 2024	41.40	41.45	41.37	41.45	61,784	-0.03(-0.07%)
Dec 04, 2024	41.33	41.52	41.33	41.48	35,674	+0.11(+0.28%)
Dec 03, 2024	41.38	41.42	41.33	41.37	86,113	+0.02(+0.04%)
Dec 02, 2024	41.59	41.59	41.27	41.35	32,332	-0.00(-0.01%)
Nov 29, 2024	41.32	41.36	41.27	41.35	17,989	+0.15(+0.36%)
Nov 27, 2024	41.18	41.28	41.18	41.20	44,986	+0.12(+0.30%)
Nov 26, 2024	41.17	41.20	41.08	41.08	61,189	-0.13(-0.32%)
Nov 25, 2024	41.20	41.23	41.12	41.21	44,615	+0.25(+0.61%)
Nov 22, 2024	40.98	41.00	40.95	40.96	48,250	+0.05(+0.12%)
Nov 21, 2024	41.01	41.06	40.89	40.91	70,953	-0.09(-0.22%)
Nov 20, 2024	41.01	41.11	40.98	41.00	33,907	-0.03(-0.07%)
Nov 19, 2024	41.00	41.09	41.00	41.03	78,718	+0.09(+0.23%)
Nov 18, 2024	40.84	41.00	40.83	40.94	47,719	+0.10(+0.24%)
Nov 15, 2024	40.74	40.95	40.70	40.84	39,141	-0.01(-0.03%)
Nov 14, 2024	40.94	41.00	40.81	40.85	43,638	-0.01(-0.02%)
Nov 13, 2024	41.04	41.05	40.83	40.86	74,685	-0.10(-0.24%)
Nov 12, 2024	41.05	41.13	40.89	40.96	135,655	-0.17(-0.41%)
Nov 11, 2024	41.18	41.18	41.09	41.13	40,711	-0.16(-0.39%)
Nov 08, 2024	41.28	41.35	41.23	41.29	81,085	+0.08(+0.19%)
Nov 07, 2024	41.15	41.23	41.10	41.21	227,275	+0.19(+0.46%)
Nov 06, 2024	40.82	41.12	40.82	41.02	97,062	-0.06(-0.15%)
Nov 05, 2024	41.00	41.12	40.93	41.08	95,987	+0.02(+0.05%)
Nov 04, 2024	41.16	41.19	40.98	41.06	37,554	+0.08(+0.19%)
Nov 01, 2024	41.19	41.26	40.94	40.98	23,308	-0.18(-0.43%)
Oct 31, 2024	41.16	41.25	41.09	41.15	60,407	-0.07(-0.18%)
Oct 30, 2024	41.29	41.34	41.18	41.23	55,234	+0.07(+0.17%)
Oct 29, 2024	41.02	41.17	40.95	41.16	62,790	+0.05(+0.12%)
Oct 28, 2024	41.07	41.17	41.02	41.11	49,591	-0.06(-0.15%)
Oct 25, 2024	41.35	41.36	41.17	41.17	55,491	-0.16(-0.39%)
Oct 24, 2024	41.34	41.54	41.25	41.33	220,528	+0.03(+0.07%)
Oct 23, 2024	41.30	41.31	41.23	41.29	34,043	-0.11(-0.27%)
Oct 22, 2024	41.51	41.51	41.37	41.40	78,998	+0.02(+0.06%)
Oct 21, 2024	41.55	41.58	41.38	41.38	42,139	-0.30(-0.71%)
Oct 18, 2024	41.69	41.72	41.67	41.68	22,528	+0.08(+0.19%)
Oct 17, 2024	41.62	41.65	41.58	41.60	46,072	-0.12(-0.29%)
Oct 16, 2024	41.76	41.79	41.72	41.72	47,348	-0.00(-0.01%)
Oct 15, 2024	41.71	41.79	41.70	41.72	113,438	+0.06(+0.15%)
Oct 14, 2024	41.56	41.69	41.55	41.66	42,468	-0.06(-0.14%)
Oct 11, 2024	41.81	41.81	41.67	41.72	58,438	+0.00(+0.00%)
Oct 10, 2024	41.65	41.74	41.60	41.72	67,629	+0.09(+0.21%)
Oct 09, 2024	41.54	41.64	41.53	41.63	54,508	-0.08(-0.19%)
Oct 08, 2024	41.56	41.71	41.55	41.71	42,153	+0.10(+0.25%)
Oct 07, 2024	41.58	41.66	41.58	41.60	33,755	-0.04(-0.11%)
Oct 04, 2024	41.77	41.79	41.65	41.65	41,639	-0.33(-0.78%)
Oct 03, 2024	42.08	42.08	41.96	41.98	69,952	-0.20(-0.47%)
Oct 02, 2024	42.09	42.21	42.08	42.18	58,405	-0.03(-0.07%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.