MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DFIP — Dimensional Inflation-Protected Securities ETF
NYSE ArcaDimensional Inflation-Protected Securities ETF
$39.08
-0.06(-0.15%)
- O
- 39.23
- H
- 39.26
- L
- 39.07
- V
- 884.13K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$39.08
Period Return-5.49%
Period High$42.77
Period Low$38.96
Avg Daily Volume96.8K
Total Trading Days365
DFIP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $39.23 | $39.26 | $39.07 | $39.08 | $-0.06 | -0.15% | 884,129 | $39.09 | $39.07 $39.26 |
| Oct 1, 2026 | $38.96 | $39.22 | $38.96 | $39.14 | +$0.08 | +0.20% | 155,096 | $39.14 | $38.96 $39.22 |
| Sep 30, 2026 | $39.14 | $39.16 | $39.01 | $39.06 | $-0.01 | -0.01% | 107,763 | $39.04 | $39.01 $39.16 |
| Sep 29, 2026 | $39.04 | $39.09 | $38.98 | $39.07 | $-0.01 | -0.01% | 173,949 | $39.06 | $38.98 $39.09 |
| Sep 28, 2026 | $39.11 | $39.17 | $39.04 | $39.07 | $-0.19 | -0.47% | 202,881 | $39.08 | $39.04 $39.17 |
| Sep 25, 2026 | $39.18 | $39.27 | $39.14 | $39.26 | +$0.11 | +0.27% | 153,279 | $39.21 | $39.14 $39.27 |
| Sep 24, 2026 | $39.34 | $39.36 | $39.15 | $39.15 | $-0.20 | -0.51% | 130,862 | $39.22 | $39.15 $39.36 |
| Sep 23, 2026 | $39.59 | $39.61 | $39.30 | $39.35 | $-0.28 | -0.71% | 147,222 | $39.35 | $39.30 $39.61 |
| Sep 22, 2026 | $39.67 | $39.68 | $39.60 | $39.63 | $-0.05 | -0.13% | 144,839 | $39.64 | $39.60 $39.68 |
| Sep 21, 2026 | $39.63 | $39.69 | $39.60 | $39.68 | +$0.15 | +0.38% | 209,337 | $39.66 | $39.60 $39.69 |
| Sep 18, 2026 | $39.60 | $39.62 | $39.53 | $39.53 | $-0.17 | -0.42% | 156,557 | $39.57 | $39.53 $39.62 |
| Sep 17, 2026 | $39.63 | $39.72 | $39.61 | $39.70 | +$0.14 | +0.34% | 205,332 | $39.68 | $39.61 $39.72 |
| Sep 16, 2026 | $39.78 | $39.83 | $39.56 | $39.56 | $-0.16 | -0.40% | 156,191 | $39.66 | $39.56 $39.83 |
| Sep 15, 2026 | $39.73 | $39.78 | $39.71 | $39.72 | $-0.05 | -0.13% | 324,268 | $39.74 | $39.71 $39.78 |
| Sep 14, 2026 | $39.80 | $39.89 | $39.75 | $39.77 | +$0.01 | +0.01% | 280,236 | $39.80 | $39.75 $39.89 |
| Sep 11, 2026 | $39.97 | $39.97 | $39.76 | $39.77 | $-0.19 | -0.46% | 211,372 | $39.80 | $39.76 $39.97 |
| Sep 10, 2026 | $40.01 | $40.05 | $39.90 | $39.95 | $-0.20 | -0.50% | 330,506 | $39.97 | $39.90 $40.05 |
| Sep 9, 2026 | $40.22 | $40.25 | $40.13 | $40.15 | $-0.08 | -0.20% | 105,055 | $40.18 | $40.13 $40.25 |
| Sep 8, 2026 | $40.27 | $40.27 | $40.19 | $40.23 | +$0.03 | +0.07% | 228,272 | $40.22 | $40.19 $40.27 |
| Sep 4, 2026 | $40.21 | $40.25 | $40.17 | $40.20 | $-0.03 | -0.07% | 135,430 | $40.21 | $40.17 $40.25 |
| Sep 3, 2026 | $40.29 | $40.33 | $40.23 | $40.23 | +$0.03 | +0.07% | 73,139 | $40.27 | $40.23 $40.33 |
| Sep 2, 2026 | $40.20 | $40.21 | $40.16 | $40.20 | +$0.02 | +0.05% | 132,908 | $40.17 | $40.16 $40.21 |
| Sep 1, 2026 | $40.14 | $40.21 | $40.14 | $40.18 | $-0.02 | -0.05% | 80,994 | $40.17 | $40.14 $40.21 |
| Aug 31, 2026 | $40.19 | $40.20 | $40.15 | $40.20 | $-0.02 | -0.05% | 95,332 | $40.17 | $40.15 $40.20 |
| Aug 28, 2026 | $40.45 | $40.45 | $40.22 | $40.22 | $-0.20 | -0.49% | 71,292 | $40.26 | $40.22 $40.45 |
| Aug 27, 2026 | $40.46 | $40.48 | $40.42 | $40.42 | $-0.03 | -0.07% | 82,237 | $40.44 | $40.42 $40.48 |
| Aug 26, 2026 | $40.45 | $40.46 | $40.39 | $40.45 | $-0.05 | -0.12% | 82,197 | $40.45 | $40.39 $40.46 |
| Aug 25, 2026 | $40.43 | $40.52 | $40.43 | $40.50 | +$0.16 | +0.38% | 146,543 | $40.48 | $40.43 $40.52 |
| Aug 24, 2026 | $40.35 | $40.41 | $40.34 | $40.35 | +$0.03 | +0.06% | 122,954 | $40.37 | $40.34 $40.41 |
| Aug 21, 2026 | $40.39 | $40.39 | $40.30 | $40.32 | $-0.15 | -0.37% | 144,910 | $40.32 | $40.30 $40.39 |