Dimensional Inflation-Protected Sec ETF (DFIP)
46.08
+0.18 (+0.39%)
USD |
NYSEARCA |
May 27, 16:00
46.06
-0.02 (-0.04%)
After-Hours: 20:00
DFIP Price: 46.08 for May 27, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 27, 2022 | 46.07 | 46.17 | 46.00 | 46.08 | 102737.0 |
| May 26, 2022 | 45.81 | 45.96 | 45.75 | 45.90 | 114928.0 |
| May 25, 2022 | 45.74 | 45.74 | 45.57 | 45.65 | 83159.00 |
| May 24, 2022 | 45.55 | 45.67 | 45.42 | 45.60 | 72228.00 |
| May 23, 2022 | 45.88 | 45.88 | 45.62 | 45.63 | 144976.0 |
| May 20, 2022 | 45.92 | 45.92 | 45.68 | 45.79 | 232681.0 |
| May 19, 2022 | 46.06 | 46.10 | 45.64 | 45.78 | 87904.00 |
| May 18, 2022 | 45.79 | 46.00 | 45.78 | 45.92 | 77986.00 |
| May 17, 2022 | 45.76 | 45.80 | 45.58 | 45.61 | 176846.0 |
| May 16, 2022 | 45.94 | 45.95 | 45.80 | 45.86 | 65090.00 |
| May 13, 2022 | 45.67 | 45.78 | 45.53 | 45.78 | 121596.0 |
| May 12, 2022 | 45.82 | 45.89 | 45.51 | 45.62 | 196313.0 |
| May 11, 2022 | 45.28 | 45.76 | 45.21 | 45.73 | 84911.00 |
| May 10, 2022 | 45.37 | 45.51 | 45.22 | 45.22 | 62484.00 |
| May 09, 2022 | 45.51 | 45.55 | 45.39 | 45.40 | 99945.00 |
| May 06, 2022 | 45.57 | 45.76 | 45.55 | 45.60 | 76457.00 |
| May 05, 2022 | 45.93 | 46.02 | 45.62 | 45.76 | 79511.00 |
| May 04, 2022 | 45.81 | 46.33 | 45.71 | 46.25 | 42821.00 |
| May 03, 2022 | 46.13 | 46.17 | 45.84 | 45.84 | 266920.0 |
| May 02, 2022 | 46.16 | 46.20 | 45.69 | 45.73 | 184621.0 |
| Apr 29, 2022 | 46.76 | 46.83 | 46.34 | 46.36 | 30685.00 |
| Apr 28, 2022 | 46.69 | 46.78 | 46.52 | 46.78 | 25152.00 |
| Apr 27, 2022 | 46.74 | 46.74 | 46.44 | 46.52 | 47167.00 |
| Apr 26, 2022 | 46.59 | 46.63 | 46.45 | 46.60 | 45909.00 |
| Apr 25, 2022 | 46.66 | 46.72 | 46.43 | 46.46 | 60627.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
45.22
Minimum
May 10 2022
50.08
Maximum
Nov 17 2021
47.99
Average
48.19
Median