Dimensional Inflation protected Securities ETF (DFIP)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.169738118332 | 41.24 | 41.37 | 40.98 | 68903 | 41.21299007 | SP |
| 4 | 0.83 | 2.05751115518 | 40.34 | 41.37 | 40.2624 | 64127 | 40.90408191 | SP |
| 12 | 0.23 | 0.561797752809 | 40.94 | 41.59 | 40.22 | 72124 | 40.81408821 | SP |
| 26 | -0.34 | -0.819079739822 | 41.51 | 42.5321 | 40.22 | 62438 | 41.2530498 | SP |
| 52 | 0.33 | 0.808031341822 | 40.84 | 42.5321 | 40.22 | 76764 | 41.06157639 | SP |
| 156 | -6.43 | -13.5084033613 | 47.6 | 49.899 | 39.06 | 73609 | 42.12611857 | SP |
| 260 | -8.96 | -17.8735288251 | 50.13 | 50.26 | 39.06 | 73418 | 42.60340221 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 41.17 | -0.12 | -0.29 | 41.14 | 41.21 | 41.1 | 52132 |
| 1738884600 | 41.29 | -0.05 | -0.12 | 41.34 | 41.34 | 41.24 | 56676 |
| 1738798200 | 41.34 | 0.16 | 0.38 | 41.28 | 41.37 | 41.28 | 56131 |
| 1738711800 | 41.185 | 0.04 | 0.09 | 40.98 | 41.2 | 40.98 | 58828 |
| 1738625400 | 41.15 | 0.1 | 0.24 | 41.24 | 41.33 | 41.0701 | 120750 |
| 1738366200 | 41.05 | 0.07 | 0.17 | 40.99 | 41.05 | 40.92 | 132236 |
| 1738279800 | 40.98 | 0.02 | 0.05 | 41.02 | 41.06 | 40.94 | 39872 |
| 1738193400 | 40.96 | -0.02 | -0.05 | 41.01 | 41.0373 | 40.84 | 78685 |
| 1738107000 | 40.98 | -0.01 | -0.02 | 40.91 | 41.01 | 40.9 | 55757 |
| 1738020600 | 40.989 | 0.21 | 0.51 | 40.98 | 40.99 | 40.89 | 29813 |
| 1737761400 | 40.78 | 0.12 | 0.28 | 40.72 | 40.78 | 40.6501 | 39841 |
| 1737675000 | 40.665 | 0 | 0.00 | 40.665 | 40.665 | 40.665 | 0 |
| 1737588600 | 40.665 | -0.05 | -0.11 | 40.72 | 40.7327 | 40.64 | 69807 |
| 1737502200 | 40.71 | 0.01 | 0.02 | 40.686 | 40.7512 | 40.66 | 39567 |
| 1737156600 | 40.7 | -0.02 | -0.05 | 40.72 | 40.76 | 40.68 | 128126 |
| 1737070200 | 40.72 | 0.09 | 0.23 | 40.6 | 40.76 | 40.5951 | 54837 |
| 1736983800 | 40.625 | 0.31 | 0.77 | 40.56 | 40.63 | 40.5535 | 30706 |
| 1736897400 | 40.315 | 0.01 | 0.02 | 40.44 | 40.44 | 40.271 | 42800 |
| 1736811000 | 40.305 | 0.03 | 0.09 | 40.34 | 40.3425 | 40.2624 | 67727 |
| 1736551800 | 40.27 | -0.23 | -0.56 | 40.32 | 40.38 | 40.2401 | 85061 |
| 1736379000 | 40.495 | 0.12 | 0.30 | 40.428 | 40.5899 | 40.405 | 67622 |
| 1736292600 | 40.375 | -0.05 | -0.12 | 40.42 | 40.42 | 40.3072 | 60477 |
| 1736206200 | 40.4251 | -0.01 | -0.03 | 40.37 | 40.46 | 40.37 | 54881 |
| 1735947000 | 40.4386 | -0.08 | -0.19 | 40.54 | 40.54 | 40.4 | 83200 |
| 1735860600 | 40.515 | 0.02 | 0.06 | 40.55 | 40.6 | 40.47 | 36721 |
| 1735687800 | 40.4908 | 0.02 | 0.05 | 40.57 | 40.5999 | 40.43 | 147194 |
| 1735601400 | 40.47 | 0.1 | 0.25 | 40.5 | 40.55 | 40.44 | 266785 |
| 1735342200 | 40.37 | -0.07 | -0.18 | 40.43 | 40.47 | 40.35 | 101022 |
| 1735255800 | 40.441 | -0.03 | -0.07 | 40.36 | 40.49 | 40.3501 | 61206 |
| 1735077840 | 40.47 | 0.13 | 0.32 | 40.34 | 40.47 | 40.3 | 121017 |
| 1734996600 | 40.34 | -0.09 | -0.22 | 40.38 | 40.44 | 40.33 | 77650 |
| 1734737400 | 40.43 | 0.12 | 0.30 | 40.4639 | 40.53 | 40.4 | 116174 |
| 1734651000 | 40.31 | -0.21 | -0.51 | 40.4653 | 40.48 | 40.22 | 119578 |
| 1734564600 | 40.515 | -0.27 | -0.67 | 40.81 | 40.89 | 40.5 | 69789 |
| 1734478200 | 40.7891 | -0.24 | -0.58 | 40.8 | 40.8827 | 40.7815 | 95573 |
| 1734391800 | 41.025 | -0.03 | -0.07 | 41.09 | 41.1 | 41.01 | 93893 |
| 1734132600 | 41.055 | -0.14 | -0.33 | 41.17 | 41.17 | 41.04 | 43124 |
| 1734046200 | 41.19 | -0.14 | -0.33 | 41.2823 | 41.29 | 41.1813 | 64219 |
| 1733959800 | 41.325 | -0.05 | -0.13 | 41.38 | 41.41 | 41.288 | 101075 |
| 1733873400 | 41.3799 | -0.01 | -0.02 | 41.341 | 41.39 | 41.2951 | 67249 |
| 1733787000 | 41.389 | -0.07 | -0.17 | 41.39 | 41.42 | 41.3541 | 100492 |
| 1733527800 | 41.4595 | 0.01 | 0.02 | 41.56 | 41.56 | 41.42 | 46741 |
| 1733441400 | 41.45 | -0.03 | -0.07 | 41.4 | 41.45 | 41.37 | 61659 |
| 1733355000 | 41.48 | 0.11 | 0.28 | 41.33 | 41.52 | 41.33 | 35649 |
| 1733268600 | 41.365 | 0.02 | 0.04 | 41.4 | 41.42 | 41.3333 | 85879 |
| 1733182200 | 41.3499 | -0 | -0.01 | 41.59 | 41.59 | 41.27 | 32332 |
| 1732917840 | 41.3536 | 0.15 | 0.36 | 41.32 | 41.3556 | 41.27 | 17989 |
| 1732750200 | 41.205 | 0.13 | 0.30 | 41.18 | 41.2799 | 41.18 | 44961 |
| 1732663800 | 41.08 | -0.13 | -0.32 | 41.17 | 41.1999 | 41.08 | 61186 |
| 1732577400 | 41.21 | 0.25 | 0.61 | 41.2 | 41.23 | 41.1201 | 44614 |
| 1732318200 | 40.9603 | 0.05 | 0.12 | 40.98 | 41 | 40.95 | 48248 |
| 1732231800 | 40.91 | -0.09 | -0.22 | 41.01 | 41.0599 | 40.89 | 70952 |
| 1732145400 | 41 | -0.03 | -0.07 | 40.98 | 41.11 | 40.98 | 33907 |
| 1732059000 | 41.03 | -0.01 | -0.02 | 41.04 | 41.0899 | 40.9983 | 74663 |
| 1731972600 | 41.04 | 0.1 | 0.24 | 40.94 | 41.1 | 40.9361 | 47599 |
| 1731713400 | 40.94 | -0.01 | -0.03 | 40.8 | 41.05 | 40.8 | 38920 |
| 1731627000 | 40.9504 | -0.01 | -0.02 | 41.0301 | 41.1 | 40.9187 | 43247 |
| 1731540600 | 40.96 | -0.1 | -0.24 | 41.14 | 41.15 | 40.93 | 74495 |
| 1731454200 | 41.06 | -0.17 | -0.41 | 41.15 | 41.2299 | 40.99 | 135307 |
| 1731367800 | 41.23 | -0.16 | -0.39 | 41.28 | 41.28 | 41.1901 | 40584 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
