Dimensional ETF Trust (DFIP) Historical Stock Data
40.40 ↓0.09 (-0.22%)
As of April 24, 2024, 3:04pm EST.
Historical Data
In the past 30 trading days, DFIP is up 0.03% a day on average. There have been 16 days where Dimensional ETF Trust closed green and 14 days where DFIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 40.42 | 40.49 | ↑$0.07 (0.17%) | 40.42 | 40.57 | 32.50K |
| 2024-04-22 | 40.36 | 40.45 | ↑$0.09 (0.22%) | 40.36 | 40.46 | 47.30K |
| 2024-04-19 | 40.47 | 40.45 | ↓$0.02 (-0.06%) | 40.42 | 40.49 | 524.42K |
| 2024-04-18 | 40.34 | 40.39 | ↑$0.05 (0.12%) | 40.32 | 42.23 | 323.35K |
| 2024-04-17 | 40.40 | 40.44 | ↑$0.04 (0.10%) | 40.33 | 40.47 | 42.08K |
| 2024-04-16 | 40.29 | 40.32 | ↑$0.02 (0.06%) | 40.26 | 40.37 | 60.82K |
| 2024-04-15 | 40.55 | 40.61 | ↑$0.05 (0.14%) | 40.47 | 40.61 | 67.77K |
| 2024-04-12 | 40.77 | 40.76 | ↓$0.01 (-0.03%) | 40.76 | 40.84 | 79.26K |
| 2024-04-11 | 40.69 | 40.59 | ↓$0.10 (-0.26%) | 40.57 | 40.72 | 59.90K |
| 2024-04-10 | 40.84 | 40.63 | ↓$0.21 (-0.51%) | 40.62 | 40.84 | 52.13K |
| 2024-04-09 | 40.99 | 41.37 | ↑$0.38 (0.93%) | 40.99 | 41.37 | 40.33K |
| 2024-04-08 | 40.91 | 40.96 | ↑$0.05 (0.12%) | 40.90 | 40.97 | 29.63K |
| 2024-04-05 | 41.02 | 40.98 | ↓$0.04 (-0.10%) | 40.98 | 41.06 | 40.38K |
| 2024-04-04 | 41.05 | 41.16 | ↑$0.11 (0.27%) | 40.97 | 41.16 | 40.66K |
| 2024-04-03 | 40.87 | 41.00 | ↑$0.13 (0.31%) | 40.87 | 41.00 | 54.10K |
| 2024-04-02 | 40.90 | 41.00 | ↑$0.09 (0.23%) | 40.86 | 41.00 | 51.42K |
| 2024-04-01 | 41.14 | 40.99 | ↓$0.15 (-0.36%) | 40.97 | 41.14 | 64.80K |
| 2024-03-28 | 41.22 | 41.25 | ↑$0.03 (0.07%) | 41.22 | 41.29 | 50.91K |
| 2024-03-27 | 41.18 | 41.24 | ↑$0.05 (0.13%) | 41.15 | 41.25 | 29.22K |
| 2024-03-26 | 41.11 | 41.13 | ↑$0.02 (0.05%) | 41.09 | 41.13 | 62.89K |
| 2024-03-25 | 41.21 | 41.10 | ↓$0.10 (-0.25%) | 41.10 | 41.22 | 31.90K |
| 2024-03-22 | 41.25 | 41.23 | ↓$0.02 (-0.05%) | 41.21 | 41.27 | 29.22K |
| 2024-03-21 | 41.16 | 41.08 | ↓$0.08 (-0.19%) | 41.06 | 41.16 | 112.17K |
| 2024-03-20 | 40.83 | 41.02 | ↑$0.19 (0.47%) | 40.83 | 41.03 | 32.19K |
| 2024-03-19 | 40.80 | 40.82 | ↑$0.02 (0.05%) | 40.80 | 40.87 | 48.39K |
| 2024-03-18 | 40.80 | 40.74 | ↓$0.06 (-0.15%) | 40.73 | 40.80 | 74.67K |
| 2024-03-15 | 40.84 | 40.82 | ↓$0.02 (-0.05%) | 40.80 | 40.88 | 79.34K |
| 2024-03-14 | 41.00 | 40.83 | ↓$0.17 (-0.41%) | 40.81 | 41.00 | 46.67K |
| 2024-03-13 | 41.13 | 41.08 | ↓$0.05 (-0.12%) | 41.07 | 41.16 | 41.11K |
| 2024-03-12 | 41.22 | 41.17 | ↓$0.05 (-0.12%) | 41.15 | 41.22 | 45.37K |
Create an account or log in to view more rows.
$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!
$DFIP power hour will be fucking crazy
$DFIP not yet time to short
$DFIP due for a spike!
$DFIP it begins tomorrow