Dimensional ETF Trust (DFIP) Historical Stock Data
42.15 ↑0.03 (0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFIP is up 0.03% a day on average. There have been 17 days where Dimensional ETF Trust closed green and 13 days where DFIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 42.15 | 42.15 | ↓$0.00 (-0.01%) | 42.12 | 42.28 | 52.95K |
| 2025-03-31 | 42.13 | 42.11 | ↓$0.02 (-0.05%) | 42.08 | 42.20 | 54.76K |
| 2025-03-28 | 41.91 | 41.99 | ↑$0.08 (0.19%) | 41.87 | 42.03 | 27.86K |
| 2025-03-27 | 41.69 | 41.76 | ↑$0.07 (0.17%) | 41.67 | 41.76 | 69.76K |
| 2025-03-26 | 41.65 | 41.65 | ↓$0.00 (-0.01%) | 41.64 | 41.71 | 35.03K |
| 2025-03-25 | 41.62 | 41.69 | ↑$0.07 (0.18%) | 41.62 | 41.71 | 451.03K |
| 2025-03-24 | 41.80 | 41.76 | ↓$0.04 (-0.10%) | 41.72 | 41.84 | 98.20K |
| 2025-03-21 | 41.98 | 41.90 | ↓$0.08 (-0.19%) | 41.89 | 41.99 | 47.17K |
| 2025-03-20 | 41.95 | 41.91 | ↓$0.04 (-0.10%) | 41.84 | 41.95 | 41.13K |
| 2025-03-19 | 41.57 | 41.82 | ↑$0.25 (0.60%) | 41.54 | 41.83 | 43.41K |
| 2025-03-18 | 41.59 | 41.63 | ↑$0.04 (0.09%) | 41.56 | 41.66 | 43.37K |
| 2025-03-17 | 41.62 | 41.57 | ↓$0.05 (-0.12%) | 41.51 | 41.66 | 46.41K |
| 2025-03-14 | 41.63 | 41.57 | ↓$0.06 (-0.14%) | 41.56 | 41.63 | 71.43K |
| 2025-03-13 | 41.59 | 41.67 | ↑$0.08 (0.19%) | 41.56 | 41.71 | 39.38K |
| 2025-03-12 | 41.65 | 41.63 | ↓$0.02 (-0.05%) | 41.61 | 41.73 | 26.42K |
| 2025-03-11 | 41.79 | 41.64 | ↓$0.15 (-0.36%) | 41.64 | 41.85 | 38.63K |
| 2025-03-10 | 41.77 | 41.79 | ↑$0.02 (0.06%) | 41.71 | 41.84 | 75.36K |
| 2025-03-07 | 41.77 | 41.60 | ↓$0.17 (-0.41%) | 41.56 | 41.80 | 43.12K |
| 2025-03-06 | 41.61 | 41.63 | ↑$0.02 (0.05%) | 41.52 | 41.68 | 35.88K |
| 2025-03-05 | 41.88 | 41.71 | ↓$0.17 (-0.41%) | 41.69 | 41.93 | 62.35K |
| 2025-03-04 | 42.09 | 41.91 | ↓$0.18 (-0.43%) | 41.91 | 42.14 | 87.76K |
| 2025-03-03 | 41.83 | 42.04 | ↑$0.21 (0.50%) | 41.78 | 42.06 | 69.66K |
| 2025-02-28 | 41.77 | 41.91 | ↑$0.14 (0.34%) | 41.75 | 41.91 | 53.15K |
| 2025-02-27 | 41.59 | 41.64 | ↑$0.04 (0.11%) | 41.59 | 41.66 | 46.37K |
| 2025-02-26 | 41.60 | 41.66 | ↑$0.06 (0.14%) | 41.60 | 41.70 | 44.52K |
| 2025-02-25 | 41.61 | 41.61 | ↑$0.00 (0.00%) | 41.56 | 41.63 | 110.75K |
| 2025-02-24 | 41.31 | 41.44 | ↑$0.13 (0.31%) | 41.31 | 41.45 | 77.82K |
| 2025-02-21 | 41.29 | 41.34 | ↑$0.05 (0.11%) | 41.29 | 41.42 | 63.11K |
| 2025-02-20 | 41.23 | 41.26 | ↑$0.03 (0.07%) | 41.21 | 41.29 | 55.99K |
| 2025-02-19 | 41.10 | 41.18 | ↑$0.08 (0.19%) | 41.10 | 41.18 | 57.50K |
Create an account or log in to view more rows.
$DFIP gap it slap it ask it !
$DFIP Here we go!!!
$DFIP Ride this train. You won't regret.
$DFIP hot damn <3
$DFIP Now I'm worried....
$DFIP Bears always win...
Bulls have to be forever bagholders....
$DFIP Sleep well my bulls
sleep well
$DFIP The best investment you can make is an investment in yourself or another person
$DFIP It’s that TIME!! To Double down!
$DFIP Overpower the algos!