Dimensional Inflation protected Securities ETF (DFIP)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -0.0849720806021 | 41.19 | 41.19 | 40.94 | 54517 | 41.01424701 | SP |
| 4 | 0.485 | 1.19252520285 | 40.67 | 41.38 | 40.641 | 138100 | 41.07995426 | SP |
| 12 | 0.345 | 0.84538103406 | 40.81 | 41.38 | 40.38 | 123041 | 40.9907093 | SP |
| 26 | 0.135 | 0.329107752316 | 41.02 | 42.225 | 40.2594 | 89755 | 40.9118989 | SP |
| 52 | -0.215 | -0.519700265893 | 41.37 | 42.225 | 39.06 | 81348 | 40.66738416 | SP |
| 156 | -8.975 | -17.9034510273 | 50.13 | 50.26 | 39.06 | 75439 | 42.82314927 | SP |
| 260 | -8.975 | -17.9034510273 | 50.13 | 50.26 | 39.06 | 75439 | 42.82314927 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946600 | 41 | 0.06 | 0.15 | 40.94 | 41.07 | 40.94 | 42849 |
| 1721860200 | 40.94 | -0.1 | -0.23 | 41.09 | 41.115 | 40.94 | 60678 |
| 1721773800 | 41.035 | -0.01 | -0.02 | 41.06 | 41.1198 | 41.03 | 79548 |
| 1721687400 | 41.045 | -0.07 | -0.16 | 41.06 | 41.095 | 40.97 | 72101 |
| 1721428200 | 41.11 | -0.1 | -0.23 | 41.19 | 41.19 | 41.0874 | 15797 |
| 1721341800 | 41.205 | -0.1 | -0.24 | 41.25 | 41.29 | 41.195 | 118442 |
| 1721255400 | 41.305 | 0.02 | 0.06 | 41.25 | 41.32 | 41.23 | 174016 |
| 1721169000 | 41.28 | -0.07 | -0.16 | 41.19 | 41.31 | 41.1801 | 175927 |
| 1721082600 | 41.345 | 0.01 | 0.03 | 41.29 | 41.38 | 41.29 | 80364 |
| 1720823400 | 41.3342 | 0.07 | 0.18 | 41.27 | 41.335 | 41.25 | 214992 |
| 1720737000 | 41.26 | 0.14 | 0.34 | 41.29 | 41.345 | 41.245 | 165045 |
| 1720650600 | 41.12 | 0.06 | 0.16 | 41.06 | 41.14 | 41.06 | 145894 |
| 1720564200 | 41.055 | -0.05 | -0.11 | 41.06 | 41.08 | 40.9968 | 180548 |
| 1720477800 | 41.1 | -0.02 | -0.05 | 41.06 | 41.14 | 41.06 | 189439 |
| 1720218600 | 41.12 | 0.21 | 0.53 | 41.04 | 41.15 | 41.009 | 164879 |
| 1720040640 | 40.905 | 0.16 | 0.38 | 40.8 | 40.97 | 40.78 | 155070 |
| 1719959400 | 40.75 | 0.06 | 0.16 | 40.8 | 40.8058 | 40.71 | 217339 |
| 1719873000 | 40.685 | -0.15 | -0.37 | 40.67 | 40.72 | 40.641 | 228460 |
| 1719613800 | 40.835 | -0.11 | -0.27 | 41.03 | 41.04 | 40.835 | 182941 |
| 1719527400 | 40.945 | 0.06 | 0.16 | 40.94 | 41.01 | 40.9299 | 164074 |
| 1719441000 | 40.88 | -0.1 | -0.24 | 40.85 | 40.88 | 40.81 | 201058 |
| 1719354600 | 40.9794 | 0.04 | 0.11 | 40.91 | 40.9799 | 40.905 | 192616 |
| 1719268200 | 40.935 | 0.01 | 0.02 | 40.91 | 40.95 | 40.885 | 195825 |
| 1719009000 | 40.925 | -0.05 | -0.11 | 41.01 | 41.0427 | 40.925 | 183036 |
| 1718922600 | 40.97 | 0 | 0.01 | 40.86 | 40.98 | 40.8239 | 234200 |
| 1718749800 | 40.965 | -0.11 | -0.26 | 40.89 | 40.9702 | 40.87 | 164947 |
| 1718663400 | 41.07 | -0.05 | -0.12 | 41.03 | 41.08 | 41.01 | 171003 |
| 1718404200 | 41.12 | 0.01 | 0.01 | 41.13 | 41.18 | 41.09 | 205066 |
| 1718317800 | 41.1148 | 0.18 | 0.45 | 41.06 | 41.18 | 41.03 | 164292 |
| 1718231400 | 40.93 | 0.05 | 0.12 | 41.1 | 41.15 | 40.91 | 64252 |
| 1718145000 | 40.88 | 0.1 | 0.25 | 40.79 | 40.9 | 40.7887 | 219537 |
| 1718058600 | 40.78 | -0.05 | -0.12 | 40.76 | 40.82 | 40.741 | 224979 |
| 1717799400 | 40.83 | -0.34 | -0.83 | 40.91 | 40.92 | 40.8201 | 279927 |
| 1717713000 | 41.17 | -0.03 | -0.07 | 41.14 | 41.2 | 41.1 | 178405 |
| 1717626600 | 41.2 | 0.1 | 0.24 | 41.14 | 41.31 | 41.04 | 316143 |
| 1717540200 | 41.0998 | 0.13 | 0.32 | 41.03 | 41.11 | 41.001 | 54876 |
| 1717453800 | 40.97 | 0.18 | 0.44 | 40.81 | 40.97 | 40.81 | 41790 |
| 1717194600 | 40.79 | 0.19 | 0.47 | 40.73 | 40.79 | 40.7 | 69509 |
| 1717108200 | 40.6 | 0.15 | 0.37 | 40.56 | 40.61 | 40.55 | 28528 |
| 1717021800 | 40.45 | -0.11 | -0.27 | 40.45 | 40.46 | 40.38 | 55453 |
| 1716935400 | 40.56 | -0.12 | -0.29 | 40.76 | 40.76 | 40.54 | 59143 |
| 1716589800 | 40.68 | 0.06 | 0.15 | 40.61 | 40.69 | 40.6 | 79922 |
| 1716503400 | 40.62 | -0.15 | -0.37 | 40.79 | 40.79 | 40.605 | 57844 |
| 1716417000 | 40.77 | -0.05 | -0.11 | 40.73 | 40.82 | 40.73 | 48503 |
| 1716330600 | 40.815 | -0.22 | -0.52 | 40.83 | 40.835 | 40.79 | 35280 |
| 1716244200 | 41.03 | -0.02 | -0.05 | 41 | 41.055 | 41 | 57426 |
| 1715985000 | 41.05 | -0.05 | -0.12 | 41.08 | 41.1 | 41.0401 | 28766 |
| 1715898600 | 41.1 | -0.05 | -0.11 | 41.15 | 41.16 | 41.0939 | 47682 |
| 1715812200 | 41.145 | 0.22 | 0.53 | 41.12 | 41.18 | 41.0399 | 69665 |
| 1715725800 | 40.93 | 0.07 | 0.17 | 40.9 | 40.93 | 40.86 | 46641 |
| 1715639400 | 40.86 | 0.03 | 0.09 | 40.9 | 40.9 | 40.83 | 53979 |
| 1715380200 | 40.825 | -0.08 | -0.18 | 40.84 | 40.8892 | 40.8 | 35743 |
| 1715293800 | 40.9 | 0.12 | 0.29 | 40.76 | 40.91 | 40.76 | 100726 |
| 1715207400 | 40.78 | -0.03 | -0.07 | 40.77 | 40.8 | 40.736 | 85719 |
| 1715121000 | 40.81 | -0.01 | -0.02 | 40.87 | 40.92 | 40.77 | 74737 |
| 1715034600 | 40.82 | 0.02 | 0.05 | 40.8 | 40.835 | 40.79 | 81357 |
| 1714775400 | 40.7989 | 0.23 | 0.56 | 40.81 | 40.81 | 40.71 | 27938 |
| 1714689000 | 40.5705 | 0.15 | 0.37 | 40.42 | 40.61 | 40.42 | 29457 |
| 1714602600 | 40.42 | 0.04 | 0.10 | 40.41 | 40.54 | 40.3 | 72991 |
| 1714516200 | 40.38 | -0.17 | -0.42 | 40.44 | 40.46 | 40.34 | 59512 |
| 1714429800 | 40.55 | 0.09 | 0.22 | 40.54 | 40.59 | 40.495 | 51540 |
| 1714170600 | 40.46 | 0.13 | 0.31 | 40.41 | 40.485 | 40.41 | 60197 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
