Skip to main content
Dimensional Emerging Markets High Profitability ETF (DEHP)
NYSEARCA: DEHP · Real-Time Price · USD
25.37
+0.02 (0.06%)
Dec 3, 2024, 2:07 PM EST - Market open

DEHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202425.2725.4025.2525.3525.350.49%36,274
Nov 29, 202424.9825.2524.9825.2325.230.33%13,660
Nov 27, 202425.2725.2725.0625.1425.140.10%186,384
Nov 26, 202425.2025.2125.1225.1225.12-0.63%51,989
Nov 25, 202425.3325.3325.1725.2825.28-0.04%26,646
Nov 22, 202425.2225.2925.1625.2925.290.36%16,299
Nov 21, 202425.1225.2425.1125.2025.20-0.31%10,470
Nov 20, 202425.2925.2925.1425.2825.28-0.36%26,973
Nov 19, 202425.4525.4525.2825.3725.370.45%18,853
Nov 18, 202425.0925.2725.0925.2625.260.79%9,548
Nov 15, 202425.1225.1225.0025.0625.060.12%14,048
Nov 14, 202425.1225.2425.0325.0325.03-0.70%35,872
Nov 13, 202425.3625.3625.1825.2125.21-0.45%31,033
Nov 12, 202425.3825.3825.2025.3225.32-1.52%31,904
Nov 11, 202425.8625.8625.6525.7125.71-1.19%7,853
Nov 8, 202426.1526.1525.8826.0226.02-2.29%25,042
Nov 7, 202426.4426.6626.4426.6326.632.38%10,950
Nov 6, 202425.6026.0525.6026.0126.01-0.94%13,081
Nov 5, 202426.2726.3226.2026.2626.261.34%8,484
Nov 4, 202425.9926.0525.8825.9125.910.39%14,572
Nov 1, 202425.9926.0025.7925.8125.810.47%12,930
Oct 31, 202425.9025.9025.5225.6925.69-0.85%18,766
Oct 30, 202425.9125.9925.8925.9125.91-0.96%24,636
Oct 29, 202426.1726.2326.1126.1626.16-0.46%10,806
Oct 28, 202426.4226.4226.2126.2826.28-12,217
Oct 25, 202426.3626.4426.2626.2826.28-0.03%15,633
Oct 24, 202426.3926.3926.1726.2926.29-0.13%17,448
Oct 23, 202426.4426.4426.2426.3226.32-0.94%10,869
Oct 22, 202426.5226.6426.5226.5726.57-0.06%11,597
Oct 21, 202426.6926.6926.4826.5926.59-0.56%16,134
Oct 18, 202426.8526.8526.7126.7426.740.72%10,430
Oct 17, 202426.5126.5526.4526.5526.55-0.15%10,678
Oct 16, 202426.5926.6326.5226.5926.590.90%34,805
Oct 15, 202426.6526.6626.3526.3526.35-2.04%16,529
Oct 14, 202426.8927.0926.8926.9026.90-0.39%11,127
Oct 11, 202426.8427.0426.8227.0127.010.62%17,396
Oct 10, 202427.1527.1526.7326.8426.840.16%36,052
Oct 9, 202426.6026.8426.6026.8026.80-0.37%14,289
Oct 8, 202426.8626.9626.7526.9026.90-2.83%10,645
Oct 7, 202427.6227.6827.4627.6827.681.21%9,221
Oct 4, 202427.2227.3527.1927.3527.350.87%15,144
Oct 3, 202426.9727.2426.9727.1227.12-1.21%44,833
Oct 2, 202427.4427.4527.2827.4527.451.39%27,128
Oct 1, 202427.0427.0926.8227.0727.070.74%30,964
Sep 30, 202427.1427.1426.8026.8726.87-1.34%26,418
Sep 27, 202427.3027.4027.1927.2427.24-0.33%23,320
Sep 26, 202427.3427.3727.1627.3327.333.94%9,638
Sep 25, 202426.3926.4526.2926.2926.29-1.39%20,664
Sep 24, 202427.0728.3426.3226.6626.663.35%39,822
Sep 23, 202425.7225.8325.7225.8025.800.77%13,636
Sep 20, 202425.5825.6425.5325.6025.60-0.32%32,260
Sep 19, 202425.5825.7325.4925.6825.681.86%62,476
Sep 18, 202425.2925.4925.1725.2125.21-0.41%21,268
Sep 17, 202425.4025.4225.2525.3225.32-0.86%23,946
Sep 16, 202425.5125.5425.4625.5425.300.24%19,475
Sep 13, 202425.4525.5425.4325.4825.240.27%11,883
Sep 12, 202425.2525.4425.2525.4125.170.86%21,749
Sep 11, 202424.9525.1924.7725.1924.960.57%35,944
Sep 10, 202425.0725.0724.8725.0524.82-0.29%40,866
Sep 9, 202425.0725.1925.0525.1224.890.84%25,698
Sep 6, 202425.3525.3524.8624.9124.69-1.99%45,453
Sep 5, 202425.3725.5125.3625.4225.190.19%27,997
Sep 4, 202425.3025.4925.3025.3725.14-0.05%114,606
Sep 3, 202425.5825.6725.3625.3825.15-2.23%26,489
Aug 30, 202425.9626.0425.8325.9625.720.38%14,341
Aug 29, 202425.8826.0025.8425.8625.620.09%47,085
Aug 28, 202425.9325.9425.7525.8425.60-0.65%11,209
Aug 27, 202425.9526.0325.9326.0125.770.20%19,095
Aug 26, 202426.1126.2325.9225.9625.72-1.27%24,829
Aug 23, 202426.0726.3126.0626.2926.051.43%8,286
Aug 22, 202426.1726.1725.8725.9225.68-1.26%15,202
Aug 21, 202426.1426.2726.1426.2526.010.31%28,830
Aug 20, 202426.4226.4226.1026.1725.93-0.86%39,242
Aug 19, 202426.1126.4326.1126.4026.160.94%23,276
Aug 16, 202426.0526.1926.0526.1525.911.20%12,579
Aug 15, 202425.7525.8925.7325.8425.600.99%30,874
Aug 14, 202425.6725.6725.5125.5925.35-0.52%12,953
Aug 13, 202425.5025.7225.5025.7225.481.13%11,145
Aug 12, 202425.3825.5025.3825.4325.200.53%14,847
Aug 9, 202425.2025.3325.1825.3025.070.60%16,985
Aug 8, 202424.8725.1724.8725.1524.922.22%15,375
Aug 7, 202425.0125.0124.6024.6024.381.03%19,099
Aug 6, 202424.1624.5324.1224.3524.130.33%17,272
Aug 5, 202423.5524.3523.5024.2724.05-2.86%58,449
Aug 2, 202424.9824.9924.8524.9924.76-1.77%30,915
Aug 1, 202425.7625.8125.3525.4425.20-1.83%22,491
Jul 31, 202425.8725.9725.8225.9125.672.49%16,307
Jul 30, 202425.3825.3925.2325.2825.05-0.69%9,265
Jul 29, 202425.5225.5225.3625.4625.22-0.72%10,416
Jul 26, 202425.5925.6825.5425.6425.411.34%15,335
Jul 25, 202425.3725.5025.2425.3025.07-0.76%22,066
Jul 24, 202425.7425.7625.4925.4925.26-1.42%47,305
Jul 23, 202425.9526.0525.8125.8625.62-0.71%15,868
Jul 22, 202425.9726.0825.9326.0425.810.55%24,470
Jul 19, 202426.0026.0425.8825.9025.66-1.03%13,109
Jul 18, 202426.4026.4126.1326.1725.93-0.68%29,499
Jul 17, 202426.4726.5026.3126.3526.11-1.72%30,986
Jul 16, 202426.7126.8526.6926.8126.560.47%18,735
Jul 15, 202426.8126.8526.6626.6926.44-0.95%31,260
Jul 12, 202426.9027.0226.9026.9426.690.22%20,940