NYSE Arca · DFIP · ETF
Dimensional Inflation-Protected Securities ETF (DFIP) ETF price history
Every NYSE Arca trading session of Dimensional Inflation-Protected Securities ETF from Nov 16, 2021 to Sep 28, 2026: 1,220 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DFIP adjusted close, 2021 to 2026
- $41.56
- All time high, 2026
- $41.60
- 52 week high, $39.04 low
- 1,220
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
DFIP key facts
- Dimensional Inflation-Protected Securities ETF (DFIP) closed at $39.07 on Sep 28, 2026 on NYSE Arca.
- DFIP's all time high close is $41.56, set on May 8, 2026; its all time low close is $35.01 on Nov 3, 2022.
- DFIP's 52 week range is $39.04 to $41.60.
- DFIP returned -4.2% over the year to Sep 28, 2026.
- Since Nov 16, 2021 DFIP returned -4%, -0.9% a year compounded.
- DFIP's deepest drawdown was -15.0% from Mar 8, 2022 to Nov 3, 2022.
- DataCedar holds 1,220 daily sessions of DFIP history from Nov 16, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DFIP price chart, 2021 to 2026
DFIP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.9% |
| 3 months | -5.5% |
| 6 months | -3.9% |
| Year to date | -4.3% |
| 1 year | -4.2% |
| 3 years | +9.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 16, 2021 | -4.4% |
| Compound annual growth, 4.9 years | -0.9% |
DFIP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $41.56 on May 8, 2026
- All time low close
- $35.01 on Nov 3, 2022
- 52 week high
- $41.60 on May 1, 2026
- 52 week low
- $39.04 on Sep 28, 2026
- Deepest drawdown
- -15.0% from Mar 8, 2022 to Nov 3, 2022, recovered Oct 21, 2025
- Best single session
- +1.9% on Sep 28, 2022
- Worst single session
- -1.8% on Apr 10, 2024
- Volatility, 1 year annualised
- 3.9%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2025, +8%
- Worst calendar year
- 2022, -12%
DFIP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Nov 16, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $40.79 | $41.60 | $39.04 | $39.07 | -4.1% | 20.2M | 185 |
| 2025 | $37.97 | $41.24 | $37.66 | $40.76 | +7.5% | 18.7M | 250 |
| 2024 | $37.15 | $39.43 | $36.48 | $37.90 | +1.7% | 19.1M | 252 |
| 2023 | $36.02 | $37.64 | $34.90 | $37.26 | +4.1% | 14.3M | 250 |
| 2022 | $40.70 | $41.19 | $34.94 | $35.80 | -12.4% | 22.4M | 251 |
| 2021 | $41.01 | $41.12 | $40.05 | $40.86 | n/a | 2.2M | 32 |
DFIP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $39.07 | -2.8% |
| August 2026 | $40.20 | -0.7% |
| July 2026 | $40.49 | -1.8% |
| June 2026 | $41.26 | -0.5% |
| May 2026 | $41.46 | +0.1% |
| April 2026 | $41.41 | +1.2% |
| March 2026 | $40.92 | -1.4% |
| February 2026 | $41.52 | +1.2% |
| January 2026 | $41.01 | +0.6% |
| December 2025 | $40.76 | -0.7% |
| November 2025 | $41.05 | +0.3% |
| October 2025 | $40.92 | +0.2% |
About the DFIP data
Daily bars. 1,220 sessions from Nov 16, 2021 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 16, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DFIP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- DFEN Direxion Daily Aerospace & Defense Bull 3X ETF
- DFEV Dimensional Emerging Markets Value ETF
- DFGR Dimensional Global Real Estate ETF
- DFII FT Vest Bitcoin Strategy & Target Income ETF
- DFIV Dimensional International Value ETF
- DFJ WisdomTree Japan SmallCap Fund
- DFLV Dimensional US Large Cap Value ETF
- DFMC U.S. Micro Cap Portfolio: ETF Class Shares
Common questions
DFIP share price history
