Dimensional Inflation protected Securities ETF Historical Data - DFIP

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.62	1.50157423105	41.29	41.91	41.29	68514	41.53059955	SP
4	0.92	2.24444986582	40.99	41.91	40.92	63109	41.26710861	SP
12	0.35	0.842155919153	41.56	41.91	40.22	73742	40.84838333	SP
26	-0.04	-0.0953516090584	41.95	42.5321	40.22	63717	41.2224516	SP
52	1.14	2.7961736571	40.77	42.5321	40.22	76282	41.08477302	SP
156	-6.65	-13.694398682	48.56	49.899	39.06	73126	42.04056241	SP
260	-8.22	-16.3973668462	50.13	50.26	39.06	72916	42.59056629	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740785400	41.91	0.27	0.66	41.77	41.91	41.75	53149
1740699000	41.635	-0.03	-0.06	41.59	41.6585	41.59	46368
1740612600	41.66	0.05	0.12	41.6	41.7	41.58	44516
1740526200	41.61	0.17	0.41	41.61	41.64	41.56	110751
1740439800	41.44	0.1	0.25	41.31	41.4467	41.31	77824
1740180600	41.335	0.08	0.18	41.29	41.42	41.29	63109
1740094200	41.2594	0.08	0.19	41.23	41.286	41.2137	55993
1740007800	41.18	0.05	0.13	41.1	41.1804	41.1	57500
1739921400	41.125	-0.13	-0.32	41.3	41.3	41.125	45595
1739575800	41.255	0.11	0.26	41.24	41.2991	41.2382	37463
1739489400	41.15	0.21	0.51	41.1	41.1699	41.0801	31390
1739403000	40.94	-0.25	-0.61	41.04	41.04	40.9307	60361
1739316600	41.19	0	0.00	41.13	41.19	41.11	53840
1739230200	41.19	0.02	0.05	41.2	41.26	41.17	34981
1738971000	41.17	-0.12	-0.29	41.14	41.21	41.1	54153
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	121348
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	39871
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	40.7	40.7512	40.66	39984
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	40.36	40.38	40.2401	87353
1736379000	40.495	0.12	0.30	40.33	40.5899	40.33	68171
1736292600	40.375	-0.05	-0.12	40.41	40.42	40.3072	60572
1736206200	40.4251	-0.01	-0.03	40.37	40.46	40.37	54885
1735947000	40.4386	-0.08	-0.19	40.53	40.54	40.4	83244
1735860600	40.515	0.02	0.06	40.53	40.6	40.47	37027
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	266786
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	77653
1734737400	40.43	0.12	0.30	40.34	40.53	40.34	116844
1734651000	40.31	-0.21	-0.51	40.49	40.49	40.22	120210
1734564600	40.515	-0.27	-0.67	40.81	40.89	40.5	69789
1734478200	40.7891	-0.24	-0.58	40.82	40.8827	40.7815	114052
1734391800	41.025	-0.03	-0.07	41.09	41.1	41.01	94347
1734132600	41.055	-0.14	-0.33	41.19	41.19	41.04	43312
1734046200	41.19	-0.14	-0.33	41.25	41.29	41.1813	64256
1733959800	41.325	-0.05	-0.13	41.38	41.41	41.288	101161
1733873400	41.3799	-0.01	-0.02	41.31	41.39	41.2951	67635
1733787000	41.389	-0.07	-0.17	41.39	41.42	41.3541	100493
1733527800	41.4595	0.01	0.02	41.56	41.56	41.42	46842
1733441400	41.45	-0.03	-0.07	41.4	41.45	41.37	61784
1733355000	41.48	0.11	0.28	41.33	41.52	41.33	35674
1733268600	41.365	0.02	0.04	41.38	41.42	41.3333	86113
1733182200	41.3499	-0	-0.01	41.59	41.59	41.27	32332

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Dimensional Inflation protected Securities ETF (DFIP)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Dimensional Inflation protected Securities ETF (DFIP) Historical

Dimensional Inflation protected Securities ETF (DFIP)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free