Dimensional Emerging Markets High Profitability ETF (DEHP)
NYSEARCA: DEHP · Real-Time Price · USD
32.27
+0.03 (0.09%)
Nov 12, 2025, 4:00 PM EST - Market closed
DEHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 32.33 | 32.33 | 32.17 | 32.27 | 32.27 | 0.09% | 15,053 |
| Nov 11, 2025 | 32.25 | 32.32 | 32.13 | 32.24 | 32.24 | -0.06% | 18,570 |
| Nov 10, 2025 | 32.10 | 32.29 | 32.04 | 32.26 | 32.26 | 2.20% | 17,948 |
| Nov 7, 2025 | 31.37 | 31.57 | 31.23 | 31.57 | 31.57 | -0.57% | 15,986 |
| Nov 6, 2025 | 31.93 | 31.99 | 31.62 | 31.75 | 31.75 | -0.75% | 15,676 |
| Nov 5, 2025 | 31.73 | 32.06 | 31.64 | 31.99 | 31.99 | 0.93% | 16,849 |
| Nov 4, 2025 | 31.67 | 31.87 | 31.62 | 31.69 | 31.69 | -1.80% | 18,874 |
| Nov 3, 2025 | 32.33 | 32.34 | 32.11 | 32.27 | 32.27 | 0.86% | 14,109 |
| Oct 31, 2025 | 32.00 | 32.03 | 31.87 | 32.00 | 32.00 | -0.02% | 15,880 |
| Oct 30, 2025 | 32.05 | 32.10 | 31.94 | 32.00 | 32.00 | -0.64% | 21,557 |
| Oct 29, 2025 | 32.31 | 32.50 | 32.10 | 32.21 | 32.21 | 0.61% | 22,788 |
| Oct 28, 2025 | 31.78 | 32.11 | 31.78 | 32.01 | 32.01 | -0.17% | 27,148 |
| Oct 27, 2025 | 32.08 | 32.08 | 31.98 | 32.07 | 32.07 | 1.00% | 42,288 |
| Oct 24, 2025 | 31.83 | 31.83 | 31.72 | 31.75 | 31.75 | 0.64% | 13,697 |
| Oct 23, 2025 | 31.38 | 31.62 | 31.38 | 31.55 | 31.55 | 1.20% | 14,245 |
| Oct 22, 2025 | 31.21 | 31.40 | 31.02 | 31.17 | 31.17 | -0.19% | 15,244 |
| Oct 21, 2025 | 31.30 | 31.36 | 31.23 | 31.23 | 31.23 | -1.24% | 23,731 |
| Oct 20, 2025 | 31.46 | 31.66 | 31.44 | 31.62 | 31.62 | 1.48% | 20,204 |
| Oct 17, 2025 | 30.98 | 31.21 | 30.98 | 31.16 | 31.16 | -0.27% | 15,278 |
| Oct 16, 2025 | 31.33 | 31.49 | 31.14 | 31.25 | 31.25 | 0.60% | 24,147 |
| Oct 15, 2025 | 31.00 | 31.09 | 30.92 | 31.06 | 31.06 | 1.77% | 15,704 |
| Oct 14, 2025 | 30.33 | 30.68 | 30.29 | 30.52 | 30.52 | -0.91% | 10,635 |
| Oct 13, 2025 | 30.78 | 31.04 | 30.78 | 30.80 | 30.80 | 2.68% | 13,204 |
| Oct 10, 2025 | 31.12 | 31.14 | 29.90 | 30.00 | 30.00 | -3.60% | 25,619 |
| Oct 9, 2025 | 31.39 | 31.39 | 31.03 | 31.12 | 31.12 | -0.56% | 19,230 |
| Oct 8, 2025 | 31.14 | 31.30 | 31.13 | 31.29 | 31.29 | 0.72% | 28,625 |
| Oct 7, 2025 | 31.37 | 31.37 | 31.01 | 31.07 | 31.07 | -0.60% | 14,126 |
| Oct 6, 2025 | 31.17 | 31.29 | 31.17 | 31.26 | 31.26 | 0.61% | 12,725 |
| Oct 3, 2025 | 31.10 | 31.36 | 30.99 | 31.07 | 31.07 | 0.15% | 24,907 |
| Oct 2, 2025 | 31.15 | 31.15 | 30.91 | 31.02 | 31.02 | 0.62% | 47,687 |
| Oct 1, 2025 | 30.78 | 30.87 | 30.76 | 30.83 | 30.83 | 0.94% | 17,549 |
| Sep 30, 2025 | 30.49 | 30.56 | 30.47 | 30.54 | 30.54 | 0.63% | 17,104 |
| Sep 29, 2025 | 30.40 | 30.50 | 30.34 | 30.35 | 30.35 | 0.83% | 29,396 |
| Sep 26, 2025 | 30.00 | 30.10 | 29.98 | 30.10 | 30.10 | -0.40% | 41,469 |
| Sep 25, 2025 | 30.25 | 30.26 | 30.13 | 30.22 | 30.22 | -0.43% | 42,850 |
| Sep 24, 2025 | 30.48 | 30.48 | 30.30 | 30.35 | 30.35 | -0.72% | 72,466 |
| Sep 23, 2025 | 30.60 | 30.72 | 30.56 | 30.57 | 30.57 | -1.10% | 22,553 |
| Sep 22, 2025 | 30.82 | 30.93 | 30.76 | 30.91 | 30.68 | 0.55% | 29,785 |
| Sep 19, 2025 | 30.87 | 30.89 | 30.74 | 30.74 | 30.51 | -0.39% | 13,914 |
| Sep 18, 2025 | 30.77 | 30.90 | 30.72 | 30.86 | 30.63 | - | 20,278 |
| Sep 17, 2025 | 30.90 | 31.05 | 30.84 | 30.86 | 30.63 | 0.29% | 12,103 |
| Sep 16, 2025 | 30.72 | 30.85 | 30.71 | 30.77 | 30.54 | 0.65% | 15,068 |
| Sep 15, 2025 | 30.56 | 30.61 | 30.50 | 30.57 | 30.34 | 0.49% | 20,791 |
| Sep 12, 2025 | 30.43 | 30.69 | 30.37 | 30.42 | 30.19 | 0.08% | 9,880 |
| Sep 11, 2025 | 30.50 | 32.06 | 29.95 | 30.40 | 30.17 | 1.29% | 13,517 |
| Sep 10, 2025 | 30.13 | 30.17 | 30.01 | 30.01 | 29.78 | 0.57% | 9,372 |
| Sep 9, 2025 | 29.85 | 29.88 | 29.77 | 29.84 | 29.61 | 0.81% | 9,896 |
| Sep 8, 2025 | 29.64 | 29.67 | 29.51 | 29.60 | 29.38 | 0.71% | 27,267 |
| Sep 5, 2025 | 29.47 | 29.54 | 29.31 | 29.39 | 29.17 | 1.16% | 25,136 |
| Sep 4, 2025 | 28.95 | 29.05 | 28.89 | 29.05 | 28.83 | -0.30% | 27,075 |