Dimensional Inflation-Protected Securities ETF (DFIP)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

40.99

+0.10

(+0.26%)

As of 10:49AM EDT. Market open.

Time period:

27 Jun 2023 - 27 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jun 2024	40.96	41.01	40.97	40.99	40.99	139,148
26 Jun 2024	40.85	40.88	40.81	40.88	40.88	201,200
25 Jun 2024	40.91	40.98	40.90	40.98	40.98	192,600
24 Jun 2024	40.91	40.95	40.88	40.94	40.94	195,800
21 Jun 2024	41.04	41.04	40.92	40.92	40.92	183,000
20 Jun 2024	40.86	40.98	40.82	40.97	40.97	234,200
18 Jun 2024	40.89	40.97	40.87	40.97	40.97	164,900
18 Jun 2024	0.286 Dividend
17 Jun 2024	41.03	41.08	41.01	41.07	40.78	171,000
14 Jun 2024	41.11	41.18	41.09	41.12	40.83	205,100
13 Jun 2024	41.06	41.18	41.03	41.12	40.83	164,300
12 Jun 2024	41.10	41.15	40.91	40.93	40.64	64,300
11 Jun 2024	40.81	40.90	40.79	40.88	40.60	219,500
10 Jun 2024	40.76	40.82	40.74	40.78	40.50	225,000
07 Jun 2024	40.86	40.92	40.82	40.83	40.55	279,900
06 Jun 2024	41.15	41.20	41.10	41.17	40.88	178,400
05 Jun 2024	41.14	41.31	41.04	41.20	40.91	316,100
04 Jun 2024	41.05	41.11	41.00	41.10	40.81	54,900
03 Jun 2024	40.84	40.97	40.82	40.97	40.68	41,800
31 May 2024	40.73	40.79	40.70	40.79	40.51	69,500
30 May 2024	40.56	40.61	40.56	40.60	40.32	28,500
29 May 2024	40.45	40.46	40.38	40.45	40.17	55,500
28 May 2024	40.76	40.76	40.54	40.56	40.28	60,500
24 May 2024	40.61	40.69	40.60	40.68	40.40	79,900
23 May 2024	40.78	40.78	40.60	40.62	40.34	61,700
22 May 2024	40.76	40.82	40.75	40.77	40.49	48,500
21 May 2024	40.83	40.83	40.79	40.81	40.53	35,300
21 May 2024	0.316 Dividend
20 May 2024	41.01	41.06	41.01	41.03	40.43	57,400
17 May 2024	41.08	41.10	41.04	41.05	40.45	28,800
16 May 2024	41.15	41.16	41.09	41.10	40.50	47,700
15 May 2024	41.12	41.18	41.04	41.15	40.54	69,700
14 May 2024	40.90	40.93	40.86	40.93	40.33	46,600
13 May 2024	40.90	40.90	40.83	40.86	40.26	54,000
10 May 2024	40.84	40.89	40.80	40.83	40.23	35,700
09 May 2024	40.76	40.91	40.76	40.90	40.30	100,700
08 May 2024	40.77	40.80	40.74	40.78	40.18	85,700
07 May 2024	40.88	40.92	40.77	40.81	40.21	74,700
06 May 2024	40.82	40.83	40.79	40.82	40.22	81,400
03 May 2024	40.81	40.81	40.71	40.80	40.20	27,900
02 May 2024	40.42	40.61	40.42	40.57	39.98	29,500
01 May 2024	40.38	40.54	40.30	40.42	39.83	73,000
30 Apr 2024	40.44	40.46	40.34	40.38	39.79	59,500
29 Apr 2024	40.54	40.59	40.49	40.55	39.96	51,500
26 Apr 2024	40.46	40.49	40.43	40.46	39.87	60,200
25 Apr 2024	40.26	40.39	40.26	40.33	39.75	33,600
24 Apr 2024	40.43	40.46	40.38	40.42	39.83	29,500
23 Apr 2024	40.42	40.56	40.42	40.49	39.90	32,600
22 Apr 2024	40.36	40.46	40.36	40.45	39.86	47,300
19 Apr 2024	40.47	40.49	40.42	40.44	39.85	524,400
18 Apr 2024	40.34	42.22	40.32	40.39	39.80	323,300
17 Apr 2024	40.40	40.47	40.33	40.44	39.85	42,100
16 Apr 2024	40.29	40.38	40.26	40.31	39.73	60,800
16 Apr 2024	0.161 Dividend
15 Apr 2024	40.55	40.61	40.47	40.60	39.85	67,800
12 Apr 2024	40.77	40.84	40.76	40.76	40.00	79,300
11 Apr 2024	40.69	40.72	40.57	40.59	39.84	59,900
10 Apr 2024	40.84	40.84	40.62	40.63	39.88	52,100
09 Apr 2024	40.99	41.37	40.99	41.37	40.60	40,300
08 Apr 2024	40.91	40.97	40.89	40.96	40.20	29,600
05 Apr 2024	41.02	41.06	40.98	40.98	40.22	40,400
04 Apr 2024	41.05	41.16	40.97	41.16	40.40	40,700
03 Apr 2024	40.87	41.00	40.87	40.99	40.24	54,100
02 Apr 2024	40.90	40.99	40.86	40.99	40.24	51,400
01 Apr 2024	41.14	41.14	40.97	40.99	40.23	64,800
28 Mar 2024	41.22	41.29	41.22	41.25	40.49	50,900
27 Mar 2024	41.18	41.24	41.15	41.24	40.47	29,300
26 Mar 2024	41.11	41.13	41.08	41.13	40.37	62,900
25 Mar 2024	41.21	41.22	41.10	41.10	40.34	31,900
22 Mar 2024	41.25	41.27	41.21	41.23	40.47	29,200
21 Mar 2024	41.16	41.16	41.06	41.08	40.32	112,300
20 Mar 2024	40.83	41.03	40.83	41.02	40.26	32,200
19 Mar 2024	40.80	40.87	40.80	40.82	40.06	48,400
18 Mar 2024	40.80	40.80	40.73	40.74	39.99	74,700
15 Mar 2024	40.84	40.88	40.80	40.82	40.06	79,300
14 Mar 2024	41.00	41.00	40.81	40.83	40.07	46,700
13 Mar 2024	41.13	41.16	41.07	41.08	40.32	41,100
12 Mar 2024	41.22	41.22	41.15	41.17	40.41	45,400
11 Mar 2024	41.29	41.30	41.21	41.21	40.45	42,300
08 Mar 2024	41.32	41.36	41.29	41.32	40.55	67,700
07 Mar 2024	41.31	41.31	41.21	41.29	40.53	36,600
06 Mar 2024	41.28	41.38	41.26	41.28	40.52	32,300
05 Mar 2024	41.18	41.25	41.18	41.23	40.47	50,700
04 Mar 2024	40.99	41.08	40.99	41.07	40.31	26,700
01 Mar 2024	40.88	41.10	40.88	41.09	40.33	24,300
29 Feb 2024	40.91	40.94	40.88	40.93	40.17	116,900
28 Feb 2024	40.77	40.82	40.72	40.82	40.06	62,700
27 Feb 2024	40.74	40.76	40.67	40.67	39.92	40,500
26 Feb 2024	40.73	40.74	40.66	40.74	39.99	45,200
23 Feb 2024	40.45	40.78	40.45	40.72	39.97	49,900
22 Feb 2024	40.70	40.77	40.58	40.65	39.89	53,100
21 Feb 2024	40.82	40.82	40.70	40.74	39.99	76,700
20 Feb 2024	40.76	40.83	40.76	40.78	40.03	96,400
16 Feb 2024	40.74	40.76	40.69	40.76	40.00	39,200
15 Feb 2024	40.88	40.89	40.80	40.81	40.05	100,300
14 Feb 2024	40.64	40.79	40.64	40.78	40.02	84,800
13 Feb 2024	40.64	40.68	40.57	40.58	39.83	32,200
12 Feb 2024	40.84	40.87	40.79	40.86	40.10	34,100
09 Feb 2024	40.82	40.89	40.81	40.82	40.06	73,700
08 Feb 2024	40.90	40.93	40.87	40.91	40.15	52,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,717.43-117.59(-0.99%)

NZD/USD0.6095+0.0010(+0.16%)

ALL ORDS8,002.80-20.10(-0.25%)

OIL81.69+0.79(+0.98%)

GOLD2,340.50+27.30(+1.18%)

Dimensional Inflation-Protected Securities ETF (DFIP)

NZX 50
11,717.43
-117.59(-0.99%)

NZD/USD
0.6095
+0.0010(+0.16%)

ALL ORDS
8,002.80
-20.10(-0.25%)

OIL
81.69
+0.79(+0.98%)

GOLD
2,340.50
+27.30(+1.18%)