Dimensional Emerging Markets High Profitability ETF (DEHP)
NYSEARCA: DEHP · Real-Time Price · USD
30.42
+0.02 (0.08%)
At close: Sep 12, 2025, 4:00 PM EDT
30.42
0.00 (0.00%)
After-hours: Sep 12, 2025, 6:30 PM EDT
DEHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 30.50 | 32.06 | 29.95 | 30.40 | 30.40 | 1.29% | 13,517 |
| Sep 10, 2025 | 30.13 | 30.17 | 30.01 | 30.01 | 30.01 | 0.57% | 9,372 |
| Sep 9, 2025 | 29.85 | 29.88 | 29.77 | 29.84 | 29.84 | 0.81% | 9,896 |
| Sep 8, 2025 | 29.64 | 29.67 | 29.51 | 29.60 | 29.60 | 0.71% | 27,267 |
| Sep 5, 2025 | 29.47 | 29.54 | 29.31 | 29.39 | 29.39 | 1.16% | 25,136 |
| Sep 4, 2025 | 28.95 | 29.05 | 28.89 | 29.05 | 29.05 | -0.30% | 27,075 |
| Sep 3, 2025 | 29.17 | 29.24 | 29.09 | 29.14 | 29.14 | 0.09% | 34,872 |
| Sep 2, 2025 | 28.77 | 29.11 | 28.77 | 29.11 | 29.11 | -0.16% | 19,436 |
| Aug 29, 2025 | 29.16 | 29.46 | 29.08 | 29.16 | 29.16 | -0.73% | 14,156 |
| Aug 28, 2025 | 29.26 | 29.39 | 29.26 | 29.37 | 29.37 | 0.18% | 17,735 |
| Aug 27, 2025 | 29.18 | 29.32 | 29.13 | 29.32 | 29.32 | -0.54% | 14,667 |
| Aug 26, 2025 | 29.54 | 29.54 | 29.41 | 29.48 | 29.48 | -0.07% | 32,939 |
| Aug 25, 2025 | 29.48 | 29.63 | 29.48 | 29.50 | 29.50 | -0.07% | 9,470 |
| Aug 22, 2025 | 29.20 | 29.61 | 29.19 | 29.52 | 29.52 | 1.94% | 15,235 |
| Aug 21, 2025 | 28.91 | 29.00 | 28.89 | 28.96 | 28.96 | -0.11% | 20,217 |
| Aug 20, 2025 | 29.03 | 29.03 | 28.85 | 28.99 | 28.99 | -0.07% | 15,650 |
| Aug 19, 2025 | 29.20 | 29.20 | 28.97 | 29.01 | 29.01 | -0.79% | 33,061 |
| Aug 18, 2025 | 29.22 | 29.25 | 29.18 | 29.24 | 29.24 | 0.54% | 16,912 |
| Aug 15, 2025 | 29.12 | 29.16 | 29.06 | 29.08 | 29.08 | 0.27% | 22,643 |
| Aug 14, 2025 | 29.10 | 29.10 | 28.91 | 29.00 | 29.00 | -1.38% | 68,830 |
| Aug 13, 2025 | 29.39 | 29.44 | 29.36 | 29.41 | 29.41 | 1.52% | 17,672 |
| Aug 12, 2025 | 28.85 | 29.06 | 28.83 | 28.97 | 28.97 | 0.77% | 18,045 |
| Aug 11, 2025 | 28.84 | 28.84 | 28.71 | 28.75 | 28.75 | -0.17% | 13,344 |
| Aug 8, 2025 | 28.78 | 28.85 | 28.78 | 28.80 | 28.80 | -0.14% | 18,334 |
| Aug 7, 2025 | 28.88 | 28.95 | 28.76 | 28.84 | 28.84 | 0.91% | 19,832 |
| Aug 6, 2025 | 28.46 | 28.64 | 28.46 | 28.58 | 28.58 | 0.35% | 14,924 |
| Aug 5, 2025 | 28.55 | 28.56 | 28.42 | 28.48 | 28.48 | 0.46% | 45,553 |
| Aug 4, 2025 | 28.37 | 28.39 | 28.29 | 28.35 | 28.35 | 1.07% | 23,301 |
| Aug 1, 2025 | 28.12 | 28.36 | 27.90 | 28.05 | 28.05 | -0.53% | 17,116 |
| Jul 31, 2025 | 28.26 | 28.32 | 28.14 | 28.20 | 28.20 | -0.39% | 33,942 |
| Jul 30, 2025 | 28.41 | 28.65 | 28.29 | 28.31 | 28.31 | -0.77% | 23,219 |
| Jul 29, 2025 | 28.50 | 28.55 | 28.49 | 28.53 | 28.53 | 0.38% | 23,944 |
| Jul 28, 2025 | 28.55 | 28.55 | 28.37 | 28.42 | 28.42 | -0.76% | 29,920 |
| Jul 25, 2025 | 28.57 | 28.88 | 28.56 | 28.64 | 28.64 | -0.42% | 19,956 |
| Jul 24, 2025 | 28.82 | 28.83 | 28.73 | 28.76 | 28.76 | -0.76% | 26,439 |
| Jul 23, 2025 | 28.78 | 28.98 | 28.78 | 28.98 | 28.98 | 1.40% | 58,717 |
| Jul 22, 2025 | 28.54 | 28.65 | 28.44 | 28.58 | 28.58 | -0.07% | 399,390 |
| Jul 21, 2025 | 28.53 | 28.70 | 28.51 | 28.60 | 28.60 | 0.85% | 40,503 |
| Jul 18, 2025 | 28.53 | 28.53 | 28.35 | 28.36 | 28.36 | 0.04% | 11,528 |
| Jul 17, 2025 | 28.18 | 28.43 | 28.18 | 28.35 | 28.35 | 0.32% | 36,093 |
| Jul 16, 2025 | 28.19 | 28.31 | 28.06 | 28.26 | 28.26 | 0.32% | 31,525 |
| Jul 15, 2025 | 28.30 | 28.30 | 28.10 | 28.17 | 28.17 | 0.75% | 31,892 |
| Jul 14, 2025 | 28.00 | 28.16 | 27.95 | 27.96 | 27.96 | -0.04% | 12,152 |
| Jul 11, 2025 | 28.03 | 28.03 | 27.93 | 27.97 | 27.97 | -0.39% | 25,826 |
| Jul 10, 2025 | 28.08 | 28.09 | 27.98 | 28.08 | 28.08 | 0.36% | 10,308 |
| Jul 9, 2025 | 28.00 | 28.06 | 27.92 | 27.98 | 27.98 | -0.11% | 21,562 |
| Jul 8, 2025 | 27.98 | 28.08 | 27.95 | 28.01 | 28.01 | 0.57% | 25,398 |
| Jul 7, 2025 | 27.99 | 27.99 | 27.76 | 27.85 | 27.85 | -1.56% | 36,958 |
| Jul 3, 2025 | 28.21 | 28.31 | 28.19 | 28.29 | 28.29 | 0.64% | 30,950 |
| Jul 2, 2025 | 27.89 | 28.22 | 27.89 | 28.11 | 28.11 | 0.36% | 22,146 |