Dimensional ETF Trust (DFIP) Historical Stock Data
41.57 ↓0.05 (-0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFIP is up 0.00% a day on average. There have been 13 days where Dimensional ETF Trust closed green and 17 days where DFIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 41.64 | 41.57 | ↓$0.07 (-0.17%) | 41.55 | 41.64 | 118.36K |
| 2025-12-18 | 41.59 | 41.62 | ↑$0.03 (0.07%) | 41.56 | 41.66 | 730.65K |
| 2025-12-17 | 41.54 | 41.59 | ↑$0.05 (0.12%) | 41.52 | 41.59 | 154.04K |
| 2025-12-16 | 41.47 | 41.56 | ↑$0.09 (0.20%) | 41.47 | 41.57 | 84.09K |
| 2025-12-15 | 41.88 | 41.83 | ↓$0.05 (-0.13%) | 41.81 | 41.90 | 158.31K |
| 2025-12-12 | 41.83 | 41.85 | ↑$0.02 (0.04%) | 41.81 | 41.85 | 71.27K |
| 2025-12-11 | 41.97 | 41.92 | ↓$0.05 (-0.13%) | 41.91 | 42.00 | 68.50K |
| 2025-12-10 | 41.73 | 41.92 | ↑$0.19 (0.44%) | 41.73 | 41.93 | 75.08K |
| 2025-12-09 | 41.86 | 41.79 | ↓$0.08 (-0.18%) | 41.76 | 41.87 | 84.60K |
| 2025-12-08 | 41.92 | 41.85 | ↓$0.08 (-0.18%) | 41.81 | 41.92 | 43.52K |
| 2025-12-05 | 42.01 | 41.93 | ↓$0.09 (-0.20%) | 41.91 | 42.02 | 88.57K |
| 2025-12-04 | 42.02 | 42.00 | ↓$0.02 (-0.05%) | 41.98 | 42.02 | 39.77K |
| 2025-12-03 | 42.01 | 42.07 | ↑$0.06 (0.13%) | 42.01 | 42.07 | 70.16K |
| 2025-12-02 | 41.95 | 41.98 | ↑$0.03 (0.07%) | 41.94 | 41.99 | 83.77K |
| 2025-12-01 | 42.00 | 41.97 | ↓$0.03 (-0.08%) | 41.96 | 42.02 | 65.61K |
| 2025-11-28 | 42.20 | 42.15 | ↓$0.05 (-0.13%) | 42.15 | 42.20 | 21.93K |
| 2025-11-26 | 42.12 | 42.22 | ↑$0.10 (0.24%) | 42.10 | 42.22 | 131.94K |
| 2025-11-25 | 42.05 | 42.14 | ↑$0.09 (0.21%) | 42.04 | 42.16 | 125.95K |
| 2025-11-24 | 42.07 | 42.05 | ↓$0.02 (-0.05%) | 42.03 | 42.08 | 66.99K |
| 2025-11-21 | 42.03 | 42.05 | ↑$0.02 (0.04%) | 42.00 | 42.05 | 97.67K |
| 2025-11-20 | 41.97 | 41.94 | ↓$0.03 (-0.07%) | 41.92 | 42.01 | 132.56K |
| 2025-11-19 | 41.97 | 41.93 | ↓$0.05 (-0.11%) | 41.90 | 41.98 | 62.50K |
| 2025-11-18 | 41.99 | 41.96 | ↓$0.03 (-0.07%) | 41.92 | 42.00 | 55.62K |
| 2025-11-17 | 42.13 | 42.12 | ↓$0.02 (-0.04%) | 42.10 | 42.14 | 47.02K |
| 2025-11-14 | 42.21 | 42.12 | ↓$0.09 (-0.21%) | 42.08 | 42.21 | 61.01K |
| 2025-11-13 | 42.18 | 42.16 | ↓$0.02 (-0.05%) | 42.16 | 42.22 | 116.36K |
| 2025-11-12 | 42.25 | 42.23 | ↓$0.02 (-0.05%) | 42.22 | 42.30 | 125.63K |
| 2025-11-11 | 42.25 | 42.33 | ↑$0.08 (0.19%) | 42.24 | 42.33 | 42.10K |
| 2025-11-10 | 42.14 | 42.16 | ↑$0.02 (0.05%) | 42.12 | 42.16 | 46.71K |
| 2025-11-07 | 42.06 | 42.14 | ↑$0.08 (0.19%) | 42.06 | 42.18 | 114.67K |
Create an account or log in to view more rows.
$DFIP we just getting started
$DFIP whats the target for Friday close?
$DFIP call the SEC
$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