Dimensional Emerging Markets High Profitability ETF (DEHP)

DEHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	33.86	34.22	33.80	34.20	34.20	1.42%	18,989
Jan 9, 2026	33.54	33.76	33.18	33.72	33.72	0.42%	17,931
Jan 8, 2026	33.45	33.58	33.40	33.58	33.58	0.09%	23,589
Jan 7, 2026	33.62	33.73	33.55	33.55	33.55	-0.83%	20,699
Jan 6, 2026	33.72	33.89	33.68	33.83	33.83	1.53%	21,485
Jan 5, 2026	33.30	33.41	33.17	33.32	33.32	0.82%	30,714
Jan 2, 2026	32.97	33.11	32.88	33.05	33.05	2.48%	17,119
Dec 31, 2025	32.35	32.38	32.25	32.25	32.25	-0.62%	92,049
Dec 30, 2025	32.35	32.49	32.34	32.45	32.45	0.59%	28,181
Dec 29, 2025	32.26	33.81	32.12	32.26	32.26	-0.08%	20,650
Dec 26, 2025	32.19	32.29	32.16	32.29	32.29	0.64%	10,260
Dec 24, 2025	32.08	32.10	32.01	32.08	32.08	0.28%	16,481
Dec 23, 2025	31.81	32.01	31.78	31.99	31.99	0.44%	66,752
Dec 22, 2025	31.84	31.91	31.81	31.85	31.85	0.49%	44,881
Dec 19, 2025	31.46	31.77	31.46	31.70	31.70	1.23%	33,140
Dec 18, 2025	31.40	31.52	31.31	31.31	31.31	1.33%	36,768
Dec 17, 2025	31.34	31.34	30.88	30.90	30.90	-0.68%	22,060
Dec 16, 2025	31.09	31.19	31.04	31.11	31.11	-1.02%	21,827
Dec 15, 2025	31.66	31.69	31.43	31.43	31.34	0.06%	26,970
Dec 12, 2025	31.75	31.76	31.28	31.41	31.32	-1.54%	27,330
Dec 11, 2025	31.66	31.90	31.58	31.90	31.81	-0.44%	18,820
Dec 10, 2025	31.64	32.34	31.61	32.04	31.95	1.04%	21,727
Dec 9, 2025	31.53	31.71	31.48	31.71	31.62	0.14%	36,162
Dec 8, 2025	31.83	31.83	31.57	31.67	31.58	-0.25%	23,195
Dec 5, 2025	31.89	31.91	31.69	31.75	31.66	0.84%	30,181
Dec 4, 2025	31.52	31.55	31.45	31.48	31.39	-0.09%	13,749
Dec 3, 2025	31.49	31.59	31.43	31.51	31.42	-0.20%	16,206
Dec 2, 2025	31.60	31.60	31.43	31.57	31.49	0.20%	17,318
Dec 1, 2025	31.41	31.65	31.41	31.51	31.42	0.04%	27,455
Nov 28, 2025	31.41	31.55	31.41	31.50	31.41	0.49%	8,183
Nov 26, 2025	31.30	31.47	31.26	31.35	31.26	0.86%	25,198
Nov 25, 2025	30.99	31.17	30.84	31.08	30.99	0.10%	27,123
Nov 24, 2025	30.75	31.08	30.75	31.05	30.96	0.94%	21,070
Nov 21, 2025	30.42	30.84	30.32	30.76	30.67	0.15%	23,556
Nov 20, 2025	31.53	31.53	30.72	30.72	30.63	-1.73%	12,981
Nov 19, 2025	31.32	31.40	31.12	31.26	31.17	0.05%	25,841
Nov 18, 2025	31.17	31.36	31.07	31.24	31.15	-0.80%	24,390
Nov 17, 2025	31.71	31.87	31.41	31.49	31.40	-1.14%	28,358
Nov 14, 2025	31.60	32.07	31.60	31.86	31.77	-0.17%	24,460
Nov 13, 2025	32.38	32.38	31.84	31.91	31.82	-1.12%	24,665
Nov 12, 2025	32.33	32.33	32.17	32.27	32.18	0.09%	15,053
Nov 11, 2025	32.25	32.32	32.13	32.24	32.15	-0.06%	18,570
Nov 10, 2025	32.10	32.29	32.04	32.26	32.17	2.20%	17,948
Nov 7, 2025	31.37	31.57	31.23	31.57	31.48	-0.57%	15,986
Nov 6, 2025	31.93	31.99	31.62	31.75	31.66	-0.75%	15,676
Nov 5, 2025	31.73	32.06	31.64	31.99	31.90	0.93%	16,849
Nov 4, 2025	31.67	31.87	31.62	31.69	31.60	-1.80%	18,874
Nov 3, 2025	32.33	32.34	32.11	32.27	32.18	0.86%	14,109
Oct 31, 2025	32.00	32.03	31.87	32.00	31.90	-0.02%	15,880
Oct 30, 2025	32.05	32.10	31.94	32.00	31.91	-0.64%	21,557

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.