Dimensional ETF Trust Dimensional Inflation-Protected Securities ETF (NY:DFIP)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 13, 2025	41.40	41.47	41.32	41.46	35,544	+0.12(+0.29%)
May 12, 2025	41.46	41.51	41.34	41.34	55,193	-0.35(-0.84%)
May 09, 2025	41.69	41.83	41.68	41.69	50,363	+0.07(+0.17%)
May 08, 2025	41.79	41.80	41.62	41.62	29,144	-0.18(-0.43%)
May 07, 2025	41.81	41.88	41.76	41.80	24,391	+0.03(+0.07%)
May 06, 2025	41.64	41.77	41.60	41.77	33,126	+0.13(+0.32%)
May 05, 2025	41.61	41.65	41.54	41.63	28,648	-0.02(-0.04%)
May 02, 2025	41.80	41.80	41.61	41.65	27,381	-0.23(-0.55%)
May 01, 2025	42.04	42.07	41.84	41.88	28,197	-0.11(-0.26%)
Apr 30, 2025	42.00	42.08	41.91	41.99	24,363	+0.04(+0.10%)
Apr 29, 2025	41.87	41.97	41.87	41.95	41,265	+0.08(+0.19%)
Apr 28, 2025	41.74	41.90	41.74	41.87	32,131	+0.15(+0.36%)
Apr 25, 2025	41.74	41.77	41.70	41.72	54,255	+0.03(+0.07%)
Apr 24, 2025	41.60	41.70	41.57	41.69	73,545	+0.25(+0.60%)
Apr 23, 2025	41.66	41.68	41.38	41.44	60,750	+0.09(+0.22%)
Apr 22, 2025	41.31	41.38	41.22	41.35	74,662	+0.17(+0.42%)
Apr 21, 2025	41.31	41.46	41.17	41.18	46,408	-0.19(-0.47%)
Apr 17, 2025	41.31	41.45	41.27	41.37	34,636	+0.11(+0.28%)
Apr 16, 2025	41.17	41.32	41.16	41.26	65,538	+0.10(+0.25%)
Apr 15, 2025	41.16	41.28	41.15	41.16	39,066	+0.01(+0.02%)
Apr 14, 2025	41.17	41.27	41.06	41.15	81,752	+0.23(+0.56%)
Apr 11, 2025	40.61	40.92	40.39	40.92	129,278	-0.03(-0.07%)
Apr 10, 2025	41.34	41.37	40.95	40.95	75,562	-0.41(-0.99%)
Apr 09, 2025	40.98	41.48	40.89	41.35	97,785	-0.01(-0.02%)
Apr 08, 2025	41.57	41.68	41.36	41.36	53,221	-0.14(-0.34%)
Apr 07, 2025	41.89	41.91	41.39	41.50	75,058	-0.51(-1.22%)
Apr 04, 2025	42.35	42.36	42.00	42.02	62,443	-0.17(-0.41%)
Apr 03, 2025	42.26	42.33	42.18	42.19	84,761	+0.37(+0.88%)
Apr 02, 2025	42.00	42.00	41.77	41.82	43,582	-0.09(-0.23%)
Apr 01, 2025	41.92	42.05	41.89	41.92	53,234	+0.03(+0.08%)
Mar 31, 2025	41.90	41.97	41.85	41.88	55,058	+0.12(+0.29%)
Mar 28, 2025	41.68	41.80	41.64	41.76	28,009	+0.23(+0.55%)
Mar 27, 2025	41.46	41.53	41.44	41.53	70,139	+0.11(+0.27%)
Mar 26, 2025	41.43	41.48	41.41	41.42	35,225	-0.05(-0.11%)
Mar 25, 2025	41.39	41.48	41.39	41.47	453,493	+0.08(+0.19%)
Mar 24, 2025	41.43	41.47	41.35	41.39	99,081	-0.14(-0.33%)
Mar 21, 2025	41.61	41.62	41.51	41.53	47,595	-0.01(-0.02%)
Mar 20, 2025	41.58	41.58	41.47	41.54	41,493	+0.09(+0.21%)
Mar 19, 2025	41.20	41.46	41.17	41.45	43,798	+0.19(+0.47%)
Mar 18, 2025	41.22	41.29	41.19	41.26	43,754	+0.05(+0.13%)
Mar 17, 2025	41.25	41.29	41.14	41.20	46,822	+0.00(+0.00%)
Mar 14, 2025	41.26	41.26	41.19	41.20	72,073	-0.10(-0.24%)
Mar 13, 2025	41.22	41.34	41.19	41.30	39,732	+0.04(+0.10%)
Mar 12, 2025	41.28	41.36	41.24	41.26	26,658	-0.01(-0.02%)
Mar 11, 2025	41.42	41.48	41.27	41.27	38,973	-0.15(-0.37%)
Mar 10, 2025	41.40	41.47	41.34	41.42	76,037	+0.19(+0.47%)
Mar 07, 2025	41.40	41.42	41.18	41.23	43,502	-0.03(-0.07%)
Mar 06, 2025	41.24	41.31	41.15	41.26	36,202	-0.08(-0.19%)
Mar 05, 2025	41.51	41.56	41.32	41.34	62,907	-0.20(-0.48%)
Mar 04, 2025	41.72	41.78	41.52	41.54	88,542	-0.13(-0.31%)