Stock listing

NYSE Arca:DFIP Dimensional Inflation-Protected Securities ETF Stock

Follow Dimensional Inflation-Protected Securities ETF into a list and get an email when it puts out news.

Share price · AMEX:DFIP

$40.04 USD +0.14 (+0.4%)

Close on Oct 30, 2026

Past year -4.9% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: $39.97 – $40.04 USDOct 30, 2026
Volume: 199,188 sharesOct 30, 2026
52-week range: $38.96 – $42.39 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: $7.18M USDMedian day 131,900 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:DFIP · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	$40.04	+0.14	+0.4%	$40.01	$40.04	$39.97	199,188
Thu, Oct 29	$39.90	+0.085	+0.2%	$39.89	$39.94	$39.84	74,985
Wed, Oct 28	$39.81	0.00	0.0%	$39.83	$39.83	$39.73	68,107
Tue, Oct 27	$39.81	-0.01	0.0%	$39.80	$39.84	$39.78	65,562
Mon, Oct 26	$39.82	0.00	0.0%	$39.82	$39.85	$39.78	127,826
Fri, Oct 23	$39.82	-0.01	0.0%	$39.86	$39.86	$39.79	117,300
Thu, Oct 22	$39.83	+0.31	+0.8%	$39.68	$39.88	$39.68	116,000
Wed, Oct 21	$39.52	+0.01	0.0%	$39.57	$39.59	$39.47	560,200
Tue, Oct 20	$39.51	+0.005	0.0%	$39.55	$39.56	$39.45	206,400
Mon, Oct 19	$39.51	-0.095	-0.2%	$39.58	$39.60	$39.50	223,200
Fri, Oct 16	$39.60	+0.08	+0.2%	$39.54	$39.65	$39.53	75,800
Thu, Oct 15	$39.52	+0.19	+0.5%	$39.66	$39.66	$39.50	600,400
Wed, Oct 14	$39.33	+0.07	+0.2%	$39.13	$39.38	$39.13	402,700
Tue, Oct 13	$39.26	+0.02	+0.1%	$39.28	$39.28	$39.23	348,600
Mon, Oct 12	$39.24	+0.03	+0.1%	$39.18	$39.24	$39.15	176,800
Fri, Oct 9	$39.21	-0.04	-0.1%	$39.23	$39.23	$39.17	111,300
Thu, Oct 8	$39.25	+0.10	+0.3%	$39.13	$39.31	$39.12	307,500
Wed, Oct 7	$39.15	+0.04	+0.1%	$39.03	$39.17	$39.03	660,800
Tue, Oct 6	$39.11	+0.07	+0.2%	$39.09	$39.18	$39.07	323,600
Mon, Oct 5	$39.04	-0.04	-0.1%	$39.10	$39.10	$39.00	149,900
Fri, Oct 2	$39.08	-0.06	-0.2%	$39.23	$39.26	$39.07	884,200
Thu, Oct 1	$39.14	+0.08	+0.2%	$38.96	$39.22	$38.96	155,100
Wed, Sep 30	$39.06	-0.005	0.0%	$39.14	$39.16	$39.01	107,800
Tue, Sep 29	$39.07	-0.005	0.0%	$39.04	$39.09	$38.98	173,900
Mon, Sep 28	$39.07	-0.185	-0.5%	$39.11	$39.17	$39.04	202,900
Fri, Sep 25	$39.26	+0.105	+0.3%	$39.18	$39.27	$39.14	153,300
Thu, Sep 24	$39.15	-0.20	-0.5%	$39.34	$39.36	$39.15	130,900
Wed, Sep 23	$39.35	-0.28	-0.7%	$39.59	$39.61	$39.30	147,200
Tue, Sep 22	$39.63	-0.05	-0.1%	$39.67	$39.68	$39.60	144,800
Mon, Sep 21	$39.68	+0.15	+0.4%	$39.63	$39.69	$39.60	209,300
Fri, Sep 18	$39.53	-0.165	-0.4%	$39.60	$39.62	$39.53	156,600
Thu, Sep 17	$39.70	+0.135	+0.3%	$39.63	$39.72	$39.61	205,300
Wed, Sep 16	$39.56	-0.16	-0.4%	$39.78	$39.83	$39.56	156,200
Tue, Sep 15	$39.72	-0.05	-0.1%	$39.73	$39.78	$39.71	324,300
Mon, Sep 14	$39.77	+0.005	0.0%	$39.80	$39.89	$39.75	280,200
Fri, Sep 11	$39.77	-0.185	-0.5%	$39.97	$39.97	$39.76	211,400
Thu, Sep 10	$39.95	-0.20	-0.5%	$40.01	$40.05	$39.90	330,500
Wed, Sep 9	$40.15	-0.08	-0.2%	$40.22	$40.25	$40.13	105,100
Tue, Sep 8	$40.23	+0.03	+0.1%	$40.27	$40.27	$40.19	228,300
Fri, Sep 4	$40.20	-0.03	-0.1%	$40.21	$40.25	$40.17	135,400
Thu, Sep 3	$40.23	+0.03	+0.1%	$40.29	$40.33	$40.23	73,100
Wed, Sep 2	$40.20	+0.02	0.0%	$40.20	$40.21	$40.16	132,900
Tue, Sep 1	$40.18	-0.02	0.0%	$40.14	$40.21	$40.14	81,000
Mon, Aug 31	$40.20	-0.02	0.0%	$40.19	$40.20	$40.15	95,300
Fri, Aug 28	$40.22	-0.20	-0.5%	$40.45	$40.45	$40.22	71,300
Thu, Aug 27	$40.42	-0.03	-0.1%	$40.46	$40.48	$40.42	82,200
Wed, Aug 26	$40.45	-0.05	-0.1%	$40.45	$40.46	$40.39	82,200
Tue, Aug 25	$40.50	+0.155	+0.4%	$40.43	$40.52	$40.43	146,500
Mon, Aug 24	$40.35	+0.025	+0.1%	$40.35	$40.41	$40.34	123,000
Fri, Aug 21	$40.32	-0.15	-0.4%	$40.39	$40.39	$40.30	144,900
Thu, Aug 20	$40.47	+0.005	0.0%	$40.34	$40.49	$40.32	99,100
Wed, Aug 19	$40.47	+0.16	+0.4%	$40.47	$40.47	$40.39	110,100
Tue, Aug 18	$40.31	-0.185	-0.5%	$40.21	$40.31	$40.20	82,400
Mon, Aug 17	$40.49	-0.08	-0.2%	$40.54	$40.58	$40.49	105,500
Fri, Aug 14	$40.57	-0.05	-0.1%	$40.63	$40.66	$40.55	87,200
Thu, Aug 13	$40.62	+0.085	+0.2%	$40.63	$40.69	$40.61	95,000
Wed, Aug 12	$40.54	+0.01	0.0%	$40.59	$40.63	$40.53	96,300
Tue, Aug 11	$40.53	+0.01	0.0%	$40.52	$40.56	$40.49	64,200
Mon, Aug 10	$40.52	-0.095	-0.2%	$40.55	$40.56	$40.51	97,400
Fri, Aug 7	$40.61	+0.085	+0.2%	$40.59	$40.61	$40.56	111,700
Thu, Aug 6	$40.53	-0.05	-0.1%	$40.55	$40.55	$40.49	133,100
Wed, Aug 5	$40.58	0.00	0.0%	$40.57	$40.60	$40.54	81,500
Tue, Aug 4	$40.58	+0.07	+0.2%	$40.61	$40.61	$40.56	100,700
Mon, Aug 3	$40.51	+0.01	0.0%	$40.52	$40.56	$40.50	88,600
Fri, Jul 31	$40.50	-0.045	-0.1%	$40.45	$40.51	$40.41	120,000
Thu, Jul 30	$40.54	-0.01	0.0%	$40.56	$40.60	$40.52	84,700

Ticker: NYSE Arca:DFIP
Asset type: ETF
Sector: Financials
Industry: Investment companies & funds
Exchange: NYSE Arca
Currency: USD

Dimensional Inflation-Protected Securities ETF on 6ix

What it is: Exchange-traded fund (ETF)
Sector: Financials
Industry: Investment companies & funds