Dark

DFIP
Dimensional Inflation-Protected Securities ETF
stock NYSE ETF

At Close

Aug 6, 2026 3:53:34 PM EDT

40.51USD-0.123%(-0.05)133,100

40.52Bid 40.54Ask 0.02Spread

Pre-market

0.00USD-100.000%(-40.58)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

40.53USD+0.025%(+0.01)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	40.4900	40.510000	40.490000	40.5100	-0.160%	133,100	0.000%
2026-08-05	40.5700	40.600100	40.535000	40.5750	0.000%	81,495	-0.160%
2026-08-04	40.6080	40.610000	40.559000	40.5750	+0.173%	100,685	-0.160%
2026-08-03	40.5200	40.555700	40.500000	40.5050	+0.025%	88,598	+0.012%
2026-07-31	40.4500	40.505000	40.405000	40.4950	-0.111%	119,991	+0.037%
2026-07-30	40.5600	40.600000	40.520000	40.5400	-0.025%	84,709	-0.074%
2026-07-29	40.4700	40.640000	40.425000	40.5500	+0.136%	82,980	-0.099%
2026-07-28	40.4300	40.549900	40.420000	40.4950	+0.285%	162,926	+0.037%
2026-07-27	40.4400	40.485000	40.380000	40.3800	-0.148%	106,893	+0.322%
2026-07-24	40.4600	40.530000	40.430000	40.4400	+0.012%	475,869	+0.173%
2026-07-23	40.4600	40.490000	40.420000	40.4350	-0.296%	326,608	+0.185%
2026-07-22	40.6200	40.640000	40.550000	40.5550	-0.135%	169,083	-0.111%
2026-07-21	40.6400	40.660000	40.571000	40.6100	-1.264%	76,435	-0.246%
2026-07-20	41.1900	41.199900	41.105000	41.1300	-0.206%	84,116	-1.507%
2026-07-17	41.2000	41.300000	41.160000	41.2150	+0.292%	113,282	-1.711%
2026-07-16	41.1100	41.140000	41.090000	41.0952	-0.109%	85,870	-1.424%
2026-07-15	41.0900	41.190000	41.090000	41.1400	+0.036%	92,569	-1.531%
2026-07-14	41.1000	41.170000	41.080000	41.1250	+0.110%	79,505	-1.495%
2026-07-13	41.1700	41.170000	41.035000	41.0800	-0.219%	124,290	-1.388%
2026-07-10	41.1400	41.170000	41.110000	41.1700	+0.024%	224,266	-1.603%
2026-07-09	41.1600	41.210000	41.150000	41.1600	+0.061%	81,197	-1.579%
2026-07-08	41.1600	41.160000	41.095000	41.1350	-0.121%	108,552	-1.519%
2026-07-07	41.2500	41.250000	41.170000	41.1850	-0.291%	96,239	-1.639%
2026-07-06	41.2700	41.305000	41.230000	41.3050	+0.121%	63,989	-1.925%
2026-07-02	41.2300	41.270000	41.195000	41.2550	+0.206%	82,416	-1.806%
2026-07-01	41.2300	41.280000	41.170000	41.1700	-0.206%	121,930	-1.603%
2026-06-30	41.4100	41.410000	41.255000	41.2550	-0.399%	113,794	-1.806%
2026-06-29	41.3600	41.425000	41.360000	41.4201	+0.194%	135,138	-2.197%
2026-06-26	41.2900	41.360000	41.290000	41.3400	+0.206%	193,073	-2.008%
2026-06-25	41.2900	41.365000	41.255000	41.2550	+0.146%	137,384	-1.806%
2026-06-24	41.1000	41.200000	41.100000	41.1950	+0.365%	95,293	-1.663%
2026-06-23	41.0200	41.080000	41.020000	41.0450	-1.132%	118,816	-1.303%
2026-06-22	41.6100	41.630000	41.500000	41.5150	-0.444%	101,455	-2.421%
2026-06-18	41.6400	41.735000	41.630000	41.7000	+0.373%	148,573	-2.854%
2026-06-17	41.8400	41.850000	41.529900	41.5450	-0.741%	49,734	-2.491%
2026-06-16	41.8200	41.880100	41.820000	41.8550	+0.012%	67,764	-3.213%
2026-06-15	41.8100	41.849900	41.800100	41.8499	+0.213%	51,850	-3.202%
2026-06-12	41.7200	41.780000	41.690000	41.7611	-0.022%	71,317	-2.996%
2026-06-11	41.6700	41.809900	41.620000	41.7701	+0.337%	78,530	-3.017%
2026-06-10	41.6900	41.750000	41.610100	41.6300	-0.048%	96,465	-2.690%
2026-06-09	41.6701	41.680000	41.620000	41.6500	+0.096%	71,934	-2.737%
2026-06-08	41.7100	41.720000	41.580100	41.6099	-0.072%	56,355	-2.643%
2026-06-05	41.6800	41.710000	41.630000	41.6400	-0.478%	98,480	-2.714%
2026-06-04	41.9000	41.900000	41.820000	41.8400	+0.024%	67,660	-3.179%
2026-06-03	41.8700	41.890000	41.810000	41.8300	-0.262%	79,540	-3.156%
2026-06-02	42.0000	42.000000	41.915000	41.9400	-0.024%	90,842	-3.410%
2026-06-01	41.8900	41.959900	41.855000	41.9500	+0.048%	155,516	-3.433%
2026-05-29	41.9200	41.960000	41.910000	41.9300	+0.012%	58,112	-3.387%
2026-05-28	41.8500	41.940000	41.830100	41.9250	+0.263%	57,522	-3.375%
2026-05-27	41.7800	41.850000	41.780000	41.8150	+0.096%	74,431	-3.121%
2026-05-26	41.7000	41.790000	41.700000	41.7750	+0.421%	164,029	-3.028%
2026-05-22	41.6600	41.670000	41.515000	41.6000	-0.072%	135,914	-2.620%
2026-05-21	41.5800	41.640000	41.535000	41.6300	+0.024%	178,905	-2.690%
2026-05-20	41.5500	41.645000	41.525000	41.6200	+0.229%	82,156	-2.667%
2026-05-19	41.5200	41.560000	41.440000	41.5250	-0.871%	64,271	-2.444%
2026-05-18	41.9200	41.960000	41.860000	41.8900	-0.143%	119,284	-3.294%
2026-05-15	41.9500	41.960000	41.900000	41.9500	-0.368%	62,982	-3.433%
2026-05-14	42.2000	42.209999	42.090000	42.1050	-0.154%	95,310	-3.788%
2026-05-13	42.1800	42.190000	42.125000	42.1700	+0.012%	56,138	-3.936%
2026-05-12	42.1900	42.210000	42.135000	42.1650	-0.213%	90,269	-3.925%
2026-05-11	42.2500	42.260000	42.220000	42.2550	-0.035%	99,977	-4.130%
2026-05-08	42.2800	42.295000	42.249700	42.2700	+0.344%	56,813	-4.164%
2026-05-07	42.2100	42.210000	42.090000	42.1250	-0.036%	92,020	-3.834%
2026-05-06	42.1900	42.200000	42.140000	42.1400	+0.012%	178,004	-3.868%
2026-05-05	42.2200	42.220000	42.120100	42.1350	-0.083%	116,122	-3.857%
2026-05-04	42.2100	42.225000	42.150100	42.1700	-0.213%	80,149	-3.936%
2026-05-01	42.2400	42.310000	42.220000	42.2600	+0.332%	82,209	-4.141%
2026-04-30	42.0699	42.150000	42.060000	42.1200	+0.166%	46,308	-3.822%
2026-04-29	42.1100	42.120000	42.020000	42.0500	-0.308%	69,121	-3.662%
2026-04-28	42.1900	42.195000	42.100000	42.1800	-0.071%	55,088	-3.959%
2026-04-27	42.2000	42.260000	42.180000	42.2100	-0.024%	61,385	-4.027%
2026-04-24	42.0900	42.230000	42.090000	42.2200	+0.202%	40,395	-4.050%
2026-04-23	42.0900	42.135000	42.030000	42.1350	+0.190%	64,354	-3.857%
2026-04-22	42.0700	42.090100	42.050000	42.0550	+0.155%	64,794	-3.674%
2026-04-21	42.0300	42.045000	41.965000	41.9900	-0.415%	66,972	-3.525%
2026-04-20	42.1900	42.190000	42.115000	42.1650	-0.012%	94,025	-3.925%
2026-04-17	42.1400	42.186593	42.110000	42.1700	+0.262%	34,363	-3.936%
2026-04-16	42.2200	42.220000	42.040100	42.0600	-0.237%	62,441	-3.685%
2026-04-15	42.1900	42.190000	42.130100	42.1600	-0.083%	60,466	-3.914%
2026-04-14	42.0900	42.200000	42.080000	42.1950	+0.226%	56,832	-3.993%
2026-04-13	42.0100	42.100000	42.000000	42.1000	+0.262%	81,714	-3.777%
2026-04-10	41.9800	42.020000	41.940000	41.9900	+0.071%	145,485	-3.525%
2026-04-09	41.9000	41.990100	41.875000	41.9600	+0.024%	57,199	-3.456%
2026-04-08	42.0500	42.050000	41.900000	41.9500	+0.048%	116,020	-3.433%
2026-04-07	41.8198	41.960000	41.750000	41.9300	+0.131%	66,271	-3.387%
2026-04-06	41.8300	41.909900	41.810000	41.8750	-0.060%	45,938	-3.260%
2026-04-02	41.8000	41.900000	41.800000	41.9000	+0.431%	93,854	-3.317%
2026-04-01	41.7100	41.779900	41.687100	41.7200	0.000%	85,860	-2.900%
2026-03-31	41.8300	41.850000	41.715000	41.7200	+0.012%	99,974	-2.900%
2026-03-30	41.7000	41.765000	41.690000	41.7150	+0.615%	81,102	-2.889%
2026-03-27	41.4500	41.517800	41.410000	41.4600	-0.024%	114,066	-2.291%
2026-03-26	41.6200	41.649900	41.470000	41.4700	-0.408%	79,093	-2.315%
2026-03-25	41.5900	41.640000	41.550000	41.6400	+0.313%	38,065	-2.714%
2026-03-24	41.5500	41.590000	41.457400	41.5100	-0.360%	66,752	-2.409%
2026-03-23	41.6000	41.730000	41.598200	41.6600	-0.096%	61,278	-2.760%
2026-03-20	41.8700	41.870000	41.680000	41.7000	-0.738%	68,887	-2.854%
2026-03-19	42.0100	42.070000	41.955000	42.0100	-0.237%	123,388	-3.571%
2026-03-18	42.2100	42.216100	42.092000	42.1100	-0.142%	75,246	-3.800%
2026-03-17	42.1100	42.184600	42.109900	42.1700	+0.372%	38,129	-3.936%
2026-03-16	42.0300	42.040000	41.964100	42.0139	+0.260%	187,437	-3.580%
2026-03-13	41.9600	41.967400	41.870000	41.9050	-0.167%	83,008	-3.329%
2026-03-12	42.0300	42.080000	41.920000	41.9750	-0.190%	84,858	-3.490%
2026-03-11	42.1600	42.160000	42.045000	42.0550	-0.142%	62,261	-3.674%
2026-03-10	42.2200	42.220000	42.099900	42.1150	-0.284%	78,310	-3.811%
2026-03-09	42.2100	42.270000	42.150000	42.2350	+0.142%	174,192	-4.084%
2026-03-06	42.1200	42.285300	42.120000	42.1750	+0.202%	124,399	-3.948%
2026-03-05	42.0300	42.115000	42.010000	42.0900	-0.095%	79,107	-3.754%
2026-03-04	42.1700	42.176500	42.090000	42.1300	-0.142%	75,473	-3.845%
2026-03-03	42.1200	42.244200	42.110000	42.1900	-0.024%	52,878	-3.982%
2026-03-02	42.3200	42.320000	42.120000	42.2000	-0.307%	50,041	-4.005%
2026-02-27	42.3900	42.390000	42.325000	42.3300	+0.095%	60,306	-4.300%
2026-02-26	42.1900	42.290000	42.190000	42.2900	+0.308%	75,512	-4.209%
2026-02-25	42.1100	42.175000	42.105000	42.1600	+0.083%	72,018	-3.914%
2026-02-24	42.1100	42.139900	42.079900	42.1250	-0.012%	66,785	-3.834%
2026-02-23	42.1100	42.180000	42.110000	42.1300	+0.166%	91,607	-3.845%
2026-02-20	42.1000	42.100000	42.010000	42.0600	-0.083%	135,888	-3.685%
2026-02-19	42.0500	42.126300	42.045000	42.0950	+0.119%	92,672	-3.765%
2026-02-18	42.0500	42.099900	42.040000	42.0450	-0.083%	76,815	-3.651%
2026-02-17	42.1200	42.120000	42.052000	42.0800	-0.142%	65,487	-3.731%
2026-02-13	42.1400	42.148500	42.100000	42.1400	+0.107%	971,764	-3.868%
2026-02-12	41.9500	42.100000	41.950000	42.0950	+0.394%	71,681	-3.765%
2026-02-11	41.9400	41.985000	41.910000	41.9300	-0.155%	65,608	-3.387%
2026-02-10	41.9900	42.025000	41.973500	41.9950	+0.227%	86,019	-3.536%
2026-02-09	41.8600	41.928600	41.840000	41.9000	+0.096%	63,689	-3.317%
2026-02-06	41.8398	41.869300	41.810000	41.8600	+0.024%	79,098	-3.225%
2026-02-05	41.7800	41.850000	41.760000	41.8500	+0.336%	84,705	-3.202%
2026-02-04	41.7100	41.760000	41.680000	41.7100	-0.132%	59,025	-2.877%
2026-02-03	41.7100	41.777300	41.710000	41.7650	+0.132%	75,365	-3.005%
2026-02-02	41.7800	41.780000	41.680000	41.7100	-0.239%	69,495	-2.877%
2026-01-30	41.7700	41.850000	41.756200	41.8100	0.000%	99,287	-3.109%
2026-01-29	41.8000	41.915000	41.800000	41.8100	+0.084%	79,393	-3.109%
2026-01-28	41.7600	41.779900	41.690000	41.7750	+0.060%	106,746	-3.028%
2026-01-27	41.7500	41.810000	41.745000	41.7500	+0.060%	77,930	-2.970%
2026-01-26	41.7100	41.740000	41.690000	41.7250	+0.096%	46,951	-2.912%
2026-01-23	41.6000	41.688400	41.590000	41.6850	+0.216%	87,736	-2.819%
2026-01-22	41.5900	41.710000	41.570000	41.5950	-0.072%	70,715	-2.608%
2026-01-21	41.5000	41.628600	41.490000	41.6250	+0.362%	229,048	-2.679%
2026-01-20	41.4900	41.530800	41.460000	41.4750	-0.288%	119,674	-2.327%
2026-01-16	41.6900	41.690000	41.580000	41.5950	-0.180%	77,870	-2.608%
2026-01-15	41.7400	41.760000	41.670000	41.6700	-0.239%	97,841	-2.784%
2026-01-14	41.7500	41.805000	41.750000	41.7700	+0.132%	110,468	-3.017%
2026-01-13	41.6900	41.735000	41.675000	41.7150	+0.144%	79,801	-2.889%
2026-01-12	41.6300	41.680000	41.629900	41.6550	+0.024%	83,278	-2.749%
2026-01-09	41.6000	41.666600	41.595000	41.6450	+0.120%	88,521	-2.725%
2026-01-08	41.6000	41.640000	41.595000	41.5951	-0.240%	69,995	-2.609%
2026-01-07	41.7100	41.710000	41.650000	41.6950	+0.156%	66,945	-2.842%
2026-01-06	41.6400	41.658500	41.570176	41.6300	-0.048%	138,907	-2.690%
2026-01-05	41.5700	41.655000	41.569900	41.6500	+0.253%	134,831	-2.737%
2026-01-02	41.5900	41.590000	41.520100	41.5450	-0.024%	62,359	-2.491%
2025-12-31	41.5900	41.649900	41.550000	41.5550	-0.192%	109,035	-2.515%
2025-12-30	41.6200	41.689900	41.610100	41.6350	-0.048%	190,751	-2.702%
2025-12-29	41.6600	41.663100	41.630100	41.6550	+0.120%	132,178	-2.749%
2025-12-26	41.6600	41.660000	41.590000	41.6050	0.000%	137,397	-2.632%
2025-12-24	41.5600	41.610000	41.560000	41.6050	+0.205%	62,700	-2.632%
2025-12-23	41.4500	41.530000	41.420200	41.5200	+0.024%	114,784	-2.433%
2025-12-22	41.5400	41.558700	41.500000	41.5100	-0.144%	139,855	-2.409%
2025-12-19	41.6400	41.640000	41.545000	41.5700	-0.120%	117,962	-2.550%
2025-12-18	41.5900	41.660000	41.560000	41.6200	+0.072%	730,278	-2.667%
2025-12-17	41.5400	41.590000	41.520000	41.5900	+0.084%	154,819	-2.597%
2025-12-16	41.4700	41.566900	41.470000	41.5550	-0.646%	85,582	-2.515%
2025-12-15	41.8800	41.910000	41.810000	41.8250	-0.048%	158,288	-3.144%
2025-12-12	41.8300	41.845000	41.805000	41.8450	-0.167%	71,266	-3.190%
2025-12-11	41.9700	41.998400	41.900000	41.9150	0.000%	68,999	-3.352%
2025-12-10	41.7300	41.929900	41.730000	41.9150	+0.311%	77,736	-3.352%
2025-12-09	41.8600	41.871000	41.760000	41.7850	-0.143%	86,441	-3.051%
2025-12-08	41.9200	41.920000	41.805000	41.8450	-0.191%	43,519	-3.190%
2025-12-05	42.0100	42.019900	41.910200	41.9250	-0.179%	89,393	-3.375%
2025-12-04	42.0200	42.020000	41.980000	42.0000	-0.166%	39,672	-3.548%
2025-12-03	42.0139	42.070000	42.000000	42.0700	+0.214%	73,314	-3.708%
2025-12-02	41.9500	41.990000	41.940000	41.9800	+0.036%	84,233	-3.502%
2025-12-01	42.0000	42.016500	41.960000	41.9650	-0.427%	65,533	-3.467%
2025-11-28	42.1999	42.199900	42.140000	42.1450	-0.178%	21,936	-3.879%
2025-11-26	42.1200	42.220000	42.090000	42.2200	+0.190%	132,463	-4.050%
2025-11-25	42.0500	42.159000	42.040000	42.1400	+0.214%	125,952	-3.868%
2025-11-24	42.0700	42.080000	42.030100	42.0500	+0.012%	67,551	-3.662%
2025-11-21	42.0300	42.050000	41.998400	42.0450	+0.250%	97,715	-3.651%
2025-11-20	41.9700	42.008200	41.920000	41.9400	+0.036%	133,390	-3.410%
2025-11-19	41.9700	41.979400	41.904200	41.9250	-0.083%	62,499	-3.375%
2025-11-18	41.9900	41.999900	41.915000	41.9600	-0.368%	57,148	-3.456%
2025-11-17	42.1300	42.139900	42.102100	42.1150	-0.012%	47,022	-3.811%
2025-11-14	42.2100	42.210000	42.080000	42.1200	-0.095%	60,813	-3.822%
2025-11-13	42.1800	42.220000	42.160000	42.1600	-0.166%	116,365	-3.914%
2025-11-12	42.2500	42.300000	42.219600	42.2300	-0.236%	127,600	-4.073%
2025-11-11	42.2500	42.330000	42.240100	42.3300	+0.403%	43,271	-4.300%
2025-11-10	42.1400	42.160000	42.120000	42.1600	+0.047%	47,205	-3.914%
2025-11-07	42.0600	42.180000	42.060000	42.1400	+0.024%	114,574	-3.868%
2025-11-06	42.1300	42.168000	42.110000	42.1300	+0.286%	228,762	-3.845%
2025-11-05	42.1000	42.120000	42.010000	42.0100	-0.427%	71,160	-3.571%
2025-11-04	42.1600	42.215500	42.150000	42.1900	+0.142%	71,198	-3.982%
2025-11-03	42.1400	42.190000	42.110000	42.1300	-0.142%	41,572	-3.845%
2025-10-31	42.1500	42.205000	42.120000	42.1900	+0.178%	81,204	-3.982%
2025-10-30	42.0800	42.165800	42.080000	42.1150	-0.154%	80,438	-3.811%
2025-10-29	42.3900	42.429400	42.160100	42.1800	-0.542%	90,067	-3.959%
2025-10-28	42.3600	42.415000	42.350300	42.4100	+0.071%	54,714	-4.480%
2025-10-27	42.3800	42.400000	42.335000	42.3800	-0.071%	101,195	-4.412%
2025-10-24	42.3900	42.420000	42.343200	42.4100	-0.035%	49,209	-4.480%
2025-10-23	42.4900	42.498000	42.417000	42.4250	-0.223%	104,419	-4.514%
2025-10-22	42.4800	42.520000	42.440000	42.5200	+0.153%	55,447	-4.727%
2025-10-21	42.4300	42.477400	42.420200	42.4550	-0.035%	69,061	-4.581%
2025-10-20	42.4800	42.490000	42.444600	42.4700	0.000%	69,909	-4.615%
2025-10-17	42.5500	42.550000	42.430000	42.4700	-0.176%	183,084	-4.615%
2025-10-16	42.3800	42.560000	42.380000	42.5450	+0.247%	66,891	-4.783%
2025-10-15	42.5100	42.530000	42.381700	42.4400	-0.082%	43,324	-4.548%
2025-10-14	42.4500	42.500000	42.410000	42.4750	-0.012%	50,142	-4.626%
2025-10-13	42.3900	42.480000	42.363500	42.4800	+0.177%	49,956	-4.637%
2025-10-10	42.3300	42.438600	42.330000	42.4050	+0.355%	40,570	-4.469%
2025-10-09	42.2900	42.332000	42.240000	42.2550	-0.083%	53,493	-4.130%
2025-10-08	42.3500	42.350000	42.270100	42.2900	+0.024%	46,161	-4.209%
2025-10-07	42.2000	42.298100	42.177792	42.2800	+0.261%	36,219	-4.186%
2025-10-06	42.1600	42.225000	42.145000	42.1700	-0.118%	98,712	-3.936%
2025-10-03	42.3099	42.309900	42.220000	42.2200	-0.166%	68,345	-4.050%
2025-10-02	42.3078	42.329900	42.260000	42.2900	-0.024%	40,587	-4.209%
2025-10-01	42.3100	42.364400	42.257000	42.3000	+0.166%	63,628	-4.232%
2025-09-30	42.2500	42.290000	42.210000	42.2300	0.000%	106,170	-4.073%
2025-09-29	42.2200	42.250000	42.200000	42.2300	+0.095%	72,257	-4.073%
2025-09-26	42.1900	42.252400	42.150000	42.1900	-0.012%	44,570	-3.982%
2025-09-25	42.2100	42.210000	42.130000	42.1950	-0.177%	47,008	-3.993%
2025-09-24	42.3300	42.330000	42.250000	42.2700	-0.142%	39,102	-4.164%
2025-09-23	42.2900	42.337000	42.250000	42.3300	-0.142%	47,146	-4.300%
2025-09-22	42.4400	42.460000	42.370100	42.3900	-0.235%	35,849	-4.435%
2025-09-19	42.5200	42.529000	42.450400	42.4900	-0.094%	29,308	-4.660%
2025-09-18	42.5400	42.590000	42.478600	42.5300	-0.211%	129,387	-4.750%
2025-09-17	42.6654	42.770000	42.570200	42.6200	-0.094%	60,081	-4.951%
2025-09-16	42.6648	42.690000	42.640000	42.6600	+0.070%	46,192	-5.040%
2025-09-15	42.6200	42.656200	42.605000	42.6300	+0.094%	31,018	-4.973%
2025-09-12	42.6100	42.610000	42.559900	42.5900	-0.129%	35,983	-4.884%
2025-09-11	42.6500	42.709200	42.633200	42.6450	+0.070%	32,191	-5.006%
2025-09-10	42.5800	42.703500	42.570300	42.6150	+0.164%	43,617	-4.940%
2025-09-09	42.6358	42.635800	42.542100	42.5452	-0.211%	47,361	-4.784%
2025-09-08	42.6200	42.640000	42.561000	42.6350	+0.188%	62,200	-4.984%
2025-09-05	42.5400	42.575000	42.525700	42.5550	+0.413%	138,117	-4.806%
2025-09-04	42.3400	42.405000	42.315700	42.3800	+0.142%	48,250	-4.412%
2025-09-03	42.2100	42.380000	42.210000	42.3200	+0.213%	62,343	-4.277%
2025-09-02	42.2100	42.249900	42.200000	42.2300	-0.213%	71,699	-4.073%
2025-08-29	42.3400	42.374800	42.320000	42.3200	-0.071%	30,570	-4.277%
2025-08-28	42.3400	42.379900	42.330000	42.3500	+0.047%	66,946	-4.345%
2025-08-27	42.1900	42.365000	42.190000	42.3300	+0.257%	72,876	-4.300%
2025-08-26	42.1280	42.221500	42.110400	42.2215	+0.265%	34,098	-4.054%
2025-08-25	42.0912	42.129800	42.070200	42.1100	-0.130%	41,834	-3.800%
2025-08-22	41.9000	42.170000	41.900000	42.1650	+0.765%	37,907	-3.925%
2025-08-21	41.8800	41.880000	41.770000	41.8450	-0.035%	55,155	-3.190%
2025-08-20	41.8169	41.880000	41.810000	41.8595	+0.154%	78,710	-3.224%
2025-08-19	41.8100	41.826600	41.790000	41.7950	-0.315%	145,909	-3.075%
2025-08-18	41.9600	41.968600	41.860200	41.9270	-0.067%	85,822	-3.380%
2025-08-15	42.0300	42.052800	41.935200	41.9550	-0.202%	56,975	-3.444%
2025-08-14	42.0500	42.120000	42.030000	42.0400	-0.261%	116,695	-3.639%
2025-08-13	42.1300	42.199900	42.130000	42.1500	+0.309%	98,057	-3.891%
2025-08-12	41.9900	42.040000	41.950000	42.0200	-0.166%	58,098	-3.594%
2025-08-11	42.0800	42.140000	42.080000	42.0898	-0.000%	41,034	-3.753%
2025-08-08	42.0400	42.109900	41.999200	42.0900	+0.024%	40,515	-3.754%
2025-08-07	42.0500	42.109900	42.020000	42.0800	+0.059%	71,908	-3.731%
2025-08-06	42.0600	42.119900	42.000000	42.0550	-0.095%	82,896	-3.674%
2025-08-05	42.1000	42.135000	42.080700	42.0950	-0.107%	492,824	-3.765%
2025-08-04	42.0400	42.165000	42.026700	42.1400	+0.290%	34,535	-3.868%
2025-08-01	41.9499	42.020000	41.900000	42.0180	+0.702%	111,752	-3.589%
2025-07-31	41.8100	41.858500	41.705000	41.7250	-0.156%	59,151	-2.912%
2025-07-30	41.8400	41.920000	41.761300	41.7900	-0.334%	56,823	-3.063%
2025-07-29	41.7600	41.930000	41.760000	41.9300	+0.505%	75,623	-3.387%
2025-07-28	41.6900	41.743400	41.690000	41.7195	-0.109%	27,680	-2.899%
2025-07-25	41.7461	41.779200	41.699900	41.7650	+0.072%	44,210	-3.005%
2025-07-24	41.6700	41.740000	41.629700	41.7350	+0.132%	80,433	-2.935%
2025-07-23	41.7500	41.765000	41.660100	41.6800	-0.466%	91,780	-2.807%
2025-07-22	41.8200	41.910000	41.820000	41.8750	-0.309%	73,624	-3.260%
2025-07-21	41.9600	42.055000	41.956600	42.0050	+0.310%	37,378	-3.559%
2025-07-18	41.9144	41.929200	41.850000	41.8750	+0.084%	50,970	-3.260%
2025-07-17	41.7900	41.840000	41.790000	41.8400	+0.144%	83,395	-3.179%
2025-07-16	41.6600	41.780000	41.645000	41.7800	+0.433%	47,151	-3.040%
2025-07-15	41.7500	41.750000	41.580000	41.6000	-0.288%	44,700	-2.620%
2025-07-14	41.7010	41.740000	41.670000	41.7200	+0.024%	46,886	-2.900%
2025-07-11	41.7000	41.710000	41.665000	41.7100	-0.120%	52,063	-2.877%
2025-07-10	41.7400	41.770000	41.690000	41.7600	0.000%	50,631	-2.993%
2025-07-09	41.6300	41.760000	41.630000	41.7600	+0.363%	69,923	-2.993%
2025-07-08	41.5800	41.615000	41.565000	41.6088	-0.123%	74,350	-2.641%
2025-07-07	41.7000	41.700000	41.600400	41.6600	-0.072%	72,672	-2.760%
2025-07-03	41.6899	41.720000	41.645000	41.6900	-0.168%	45,769	-2.830%
2025-07-02	41.7300	41.765100	41.709900	41.7600	-0.048%	62,461	-2.993%
2025-07-01	41.8000	41.840000	41.740000	41.7800	-0.072%	90,643	-3.040%
2025-06-30	41.8000	41.860000	41.743500	41.8100	+0.240%	171,339	-3.109%
2025-06-27	41.6900	41.808100	41.690000	41.7100	-0.096%	62,483	-2.877%
2025-06-26	41.6800	41.750000	41.659300	41.7500	+0.291%	60,960	-2.970%
2025-06-25	41.5800	41.640000	41.530300	41.6287	+0.093%	38,833	-2.687%
2025-06-24	41.4700	41.610000	41.424400	41.5900	-0.288%	49,575	-2.597%
2025-06-23	41.7300	41.859100	41.701000	41.7100	+0.096%	58,721	-2.877%
2025-06-20	41.4900	41.686700	41.490000	41.6700	+0.230%	72,498	-2.784%
2025-06-18	41.6100	41.620000	41.530000	41.5743	+0.070%	100,422	-2.560%
2025-06-17	41.4000	41.569300	41.384000	41.5453	+0.460%	73,557	-2.492%
2025-06-16	41.3300	41.450000	41.330000	41.3550	-0.085%	64,273	-2.043%
2025-06-13	41.4490	41.449000	41.311000	41.3900	-0.121%	73,632	-2.126%
2025-06-12	41.4300	41.490000	41.412700	41.4400	+0.242%	126,679	-2.244%
2025-06-11	41.2200	41.360000	41.220000	41.3400	+0.242%	95,104	-2.008%
2025-06-10	41.2950	41.310000	41.219000	41.2400	+0.012%	199,929	-1.770%
2025-06-09	41.1600	41.310000	41.160000	41.2350	+0.121%	180,188	-1.758%
2025-06-06	41.3000	41.300000	41.175000	41.1850	-0.567%	62,288	-1.639%
2025-06-05	41.5300	41.580000	41.400000	41.4200	-0.301%	61,354	-2.197%
2025-06-04	41.4300	41.680000	41.430000	41.5450	+0.399%	236,138	-2.491%
2025-06-03	41.4800	41.480000	41.340000	41.3800	-0.121%	43,097	-2.102%
2025-06-02	41.4400	41.490000	41.360000	41.4300	-0.289%	85,223	-2.221%
2025-05-30	41.4256	41.594300	41.410100	41.5500	+0.362%	74,608	-2.503%
2025-05-29	41.3300	41.440000	41.319900	41.4000	+0.242%	29,943	-2.150%
2025-05-28	41.3200	41.500000	41.260000	41.3000	-0.253%	71,933	-1.913%
2025-05-27	41.3299	41.430000	41.329900	41.4048	+0.229%	45,834	-2.161%
2025-05-23	41.2900	41.350000	41.210000	41.3100	+0.177%	90,750	-1.937%
2025-05-22	41.0800	41.276000	41.057500	41.2371	+0.309%	52,903	-1.763%
2025-05-21	41.2400	41.256600	41.070000	41.1100	-0.532%	46,768	-1.459%
2025-05-20	41.2600	41.340000	41.220400	41.3300	-0.744%	79,900	-1.984%
2025-05-19	41.4700	41.659800	41.450100	41.6400	+0.120%	83,521	-2.714%
2025-05-16	41.6800	41.700000	41.590000	41.5900	+0.144%	69,449	-2.597%
2025-05-15	41.4532	41.580000	41.440000	41.5300	+0.217%	43,445	-2.456%
2025-05-14	41.4300	41.448200	41.370100	41.4400	-0.048%	48,425	-2.244%
2025-05-13	41.4000	41.470000	41.315700	41.4600	+0.290%	35,544	-2.291%
2025-05-12	41.4600	41.514000	41.340000	41.3400	-0.840%	55,193	-2.008%
2025-05-09	41.6900	41.829900	41.675400	41.6900	+0.168%	50,363	-2.830%
2025-05-08	41.7900	41.802900	41.620000	41.6200	-0.428%	29,144	-2.667%
2025-05-07	41.8120	41.885000	41.762400	41.7987	+0.074%	24,391	-3.083%
2025-05-06	41.6400	41.770000	41.600000	41.7676	+0.324%	33,126	-3.011%
2025-05-05	41.6060	41.650000	41.540000	41.6329	-0.042%	28,648	-2.697%
2025-05-02	41.8000	41.800000	41.610000	41.6502	-0.546%	27,381	-2.738%
2025-05-01	42.0400	42.072000	41.840100	41.8789	-0.265%	28,197	-3.269%
2025-04-30	42.0000	42.080000	41.912900	41.9900	+0.095%	24,363	-3.525%
2025-04-29	41.8700	41.965000	41.870000	41.9500	+0.191%	41,265	-3.433%
2025-04-28	41.7400	41.900000	41.740000	41.8700	+0.360%	32,131	-3.248%
2025-04-25	41.7400	41.775000	41.697800	41.7200	+0.072%	54,255	-2.900%
2025-04-24	41.6000	41.700000	41.570000	41.6900	+0.603%	73,545	-2.830%
2025-04-23	41.6600	41.680000	41.380100	41.4400	+0.218%	60,750	-2.244%
2025-04-22	41.3100	41.380000	41.220000	41.3500	-0.125%	74,662	-2.031%
2025-04-21	41.5400	41.690000	41.390500	41.4018	-0.469%	46,176	-2.154%
2025-04-17	41.5400	41.675000	41.500100	41.5967	+0.276%	34,448	-2.612%
2025-04-16	41.4000	41.545600	41.380000	41.4821	+0.247%	65,182	-2.343%
2025-04-15	41.3800	41.508100	41.370700	41.3799	+0.024%	38,854	-2.102%
2025-04-14	41.4000	41.495000	41.280000	41.3700	+0.559%	81,308	-2.079%
2025-04-11	40.8300	41.140000	40.610000	41.1400	-0.073%	128,576	-1.531%
2025-04-10	41.5700	41.598200	41.170000	41.1700	-0.986%	75,153	-1.603%
2025-04-09	41.2000	41.706600	41.108500	41.5800	-0.024%	97,254	-2.573%
2025-04-08	41.8000	41.909900	41.590000	41.5900	-0.335%	52,932	-2.597%
2025-04-07	42.1200	42.135000	41.620000	41.7300	-1.219%	74,651	-2.924%
2025-04-04	42.5800	42.590000	42.130000	42.2449	-0.413%	83,352	-4.107%
2025-04-03	42.4900	42.560000	42.410000	42.4200	+0.880%	84,301	-4.503%
2025-04-02	42.2300	42.230100	41.995000	42.0500	-0.225%	43,346	-3.662%
2025-04-01	42.1500	42.280000	42.120300	42.1450	+0.081%	52,945	-3.879%
2025-03-31	42.1300	42.200000	42.081500	42.1110	+0.288%	54,759	-3.802%
2025-03-28	41.9100	42.029900	41.870000	41.9900	+0.551%	27,857	-3.525%
2025-03-27	41.6900	41.760000	41.665000	41.7600	+0.265%	69,758	-2.993%
2025-03-26	41.6520	41.710000	41.640000	41.6496	-0.109%	35,034	-2.736%
2025-03-25	41.6200	41.710000	41.620000	41.6949	-0.156%	451,029	-2.842%
2025-03-24	41.8000	41.838900	41.720000	41.7600	-0.334%	98,201	-2.993%
2025-03-21	41.9800	41.990000	41.885000	41.9000	-0.024%	47,172	-3.317%
2025-03-20	41.9500	41.950000	41.840100	41.9100	+0.213%	41,125	-3.340%
2025-03-19	41.5703	41.830000	41.541600	41.8210	+0.471%	43,409	-3.135%
2025-03-18	41.5860	41.656600	41.560100	41.6250	+0.132%	43,366	-2.679%
2025-03-17	41.6200	41.660000	41.510100	41.5700	0.000%	46,406	-2.550%
2025-03-14	41.6300	41.630000	41.560000	41.5700	-0.242%	71,433	-2.550%
2025-03-13	41.5900	41.710000	41.557000	41.6708	+0.098%	39,379	-2.786%
2025-03-12	41.6500	41.730000	41.610000	41.6300	-0.024%	26,422	-2.690%
2025-03-11	41.7900	41.847100	41.640000	41.6400	-0.368%	38,627	-2.714%
2025-03-10	41.7700	41.840000	41.710100	41.7940	+0.469%	75,362	-3.072%
2025-03-07	41.7700	41.796500	41.550000	41.5990	-0.074%	43,116	-2.618%
2025-03-06	41.6100	41.680000	41.520000	41.6300	-0.192%	35,881	-2.690%
2025-03-05	41.8824	41.930000	41.690400	41.7100	-0.477%	62,348	-2.877%
2025-03-04	42.0900	42.151300	41.890000	41.9100	-0.309%	87,756	-3.340%
2025-03-03	41.8300	42.060000	41.780000	42.0400	+0.310%	69,663	-3.639%
2025-02-28	41.7700	41.910000	41.750000	41.9100	+0.661%	53,149	-3.340%
2025-02-27	41.5900	41.658500	41.590000	41.6350	-0.060%	46,368	-2.702%
2025-02-26	41.6000	41.700000	41.580000	41.6600	+0.120%	44,516	-2.760%
2025-02-25	41.6100	41.640000	41.560000	41.6100	+0.410%	110,751	-2.644%
2025-02-24	41.3100	41.446700	41.310000	41.4400	+0.254%	77,824	-2.244%
2025-02-21	41.2900	41.420000	41.290000	41.3350	+0.183%	63,109	-1.996%
2025-02-20	41.2300	41.286000	41.213700	41.2594	+0.193%	55,993	-1.816%
2025-02-19	41.1000	41.180400	41.100000	41.1800	+0.134%	57,500	-1.627%
2025-02-18	41.3000	41.300000	41.125000	41.1250	-0.315%	45,595	-1.495%
2025-02-14	41.2400	41.299100	41.238200	41.2550	+0.255%	37,463	-1.806%

.dark-mode .xKkDZ9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xKkDZ9{ color: #333333; background-color: white; border: 2px solid #333333; }DFIPDimensional Inflation-Protected Securities ETFstock NYSE ETF

DFIP
Dimensional Inflation-Protected Securities ETF
stock NYSE ETF