Dimensional Emerging Markets High Profitability ETF (DEHP)
NYSEARCA: DEHP · Real-Time Price · USD
25.03
-0.32 (-1.25%)
Mar 31, 2025, 9:30 AM EDT - Market open
DEHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.58 | 25.58 | 25.32 | 25.35 | 25.35 | -1.79% | 26,469 |
| Mar 27, 2025 | 25.75 | 25.91 | 25.75 | 25.81 | 25.81 | 0.51% | 73,175 |
| Mar 26, 2025 | 25.85 | 25.85 | 25.65 | 25.68 | 25.68 | -0.58% | 41,730 |
| Mar 25, 2025 | 25.90 | 25.97 | 25.83 | 25.83 | 25.83 | -0.43% | 42,145 |
| Mar 24, 2025 | 25.91 | 25.97 | 25.90 | 25.94 | 25.91 | 0.71% | 38,445 |
| Mar 21, 2025 | 25.72 | 25.83 | 25.70 | 25.76 | 25.73 | -0.62% | 32,149 |
| Mar 20, 2025 | 25.85 | 25.98 | 25.85 | 25.92 | 25.89 | -0.73% | 18,202 |
| Mar 19, 2025 | 26.13 | 26.21 | 26.02 | 26.11 | 26.08 | 0.12% | 20,203 |
| Mar 18, 2025 | 26.17 | 26.17 | 26.03 | 26.08 | 26.05 | -0.46% | 41,217 |
| Mar 17, 2025 | 25.89 | 26.28 | 25.89 | 26.20 | 26.17 | 1.00% | 31,210 |
| Mar 14, 2025 | 25.78 | 25.94 | 25.74 | 25.94 | 25.91 | 1.97% | 23,202 |
| Mar 13, 2025 | 25.31 | 25.49 | 25.31 | 25.44 | 25.41 | -0.59% | 27,230 |
| Mar 12, 2025 | 25.54 | 25.63 | 25.43 | 25.59 | 25.56 | 0.71% | 44,913 |
| Mar 11, 2025 | 25.46 | 25.56 | 25.29 | 25.41 | 25.38 | 0.79% | 30,960 |
| Mar 10, 2025 | 25.47 | 25.47 | 25.06 | 25.21 | 25.18 | -2.36% | 24,656 |
| Mar 7, 2025 | 25.76 | 25.84 | 25.57 | 25.82 | 25.79 | 0.86% | 44,187 |
| Mar 6, 2025 | 25.79 | 27.06 | 25.60 | 25.60 | 25.57 | -0.35% | 31,930 |
| Mar 5, 2025 | 25.42 | 25.75 | 25.42 | 25.69 | 25.66 | 2.47% | 35,640 |
| Mar 4, 2025 | 24.89 | 25.23 | 24.76 | 25.07 | 25.04 | 1.21% | 48,469 |
| Mar 3, 2025 | 25.13 | 25.16 | 24.70 | 24.77 | 24.74 | -0.68% | 20,054 |
| Feb 28, 2025 | 24.90 | 24.98 | 24.77 | 24.94 | 24.91 | -1.50% | 48,644 |
| Feb 27, 2025 | 25.59 | 25.61 | 25.32 | 25.32 | 25.29 | -2.20% | 23,000 |
| Feb 26, 2025 | 25.89 | 26.03 | 25.81 | 25.89 | 25.86 | 0.74% | 12,494 |
| Feb 25, 2025 | 25.73 | 25.75 | 25.61 | 25.70 | 25.67 | -0.19% | 33,224 |
| Feb 24, 2025 | 26.00 | 26.00 | 25.75 | 25.75 | 25.72 | -1.34% | 40,620 |
| Feb 21, 2025 | 26.26 | 26.35 | 26.04 | 26.10 | 26.07 | -0.23% | 25,664 |
| Feb 20, 2025 | 26.17 | 26.22 | 26.08 | 26.16 | 26.13 | 0.62% | 17,548 |
| Feb 19, 2025 | 26.03 | 26.04 | 25.94 | 26.00 | 25.97 | -0.23% | 25,831 |
| Feb 18, 2025 | 26.08 | 26.11 | 26.02 | 26.06 | 26.03 | 0.46% | 24,766 |
| Feb 14, 2025 | 25.91 | 25.96 | 25.88 | 25.94 | 25.91 | 0.66% | 18,318 |
| Feb 13, 2025 | 25.48 | 25.79 | 25.48 | 25.77 | 25.74 | 0.74% | 37,318 |
| Feb 12, 2025 | 25.44 | 25.67 | 25.40 | 25.58 | 25.55 | 0.31% | 20,399 |
| Feb 11, 2025 | 25.41 | 25.57 | 25.41 | 25.50 | 25.47 | -0.40% | 21,734 |
| Feb 10, 2025 | 25.54 | 25.62 | 25.54 | 25.60 | 25.57 | 0.88% | 40,151 |
| Feb 7, 2025 | 25.60 | 25.61 | 25.37 | 25.38 | 25.35 | 0.03% | 17,081 |
| Feb 6, 2025 | 25.28 | 25.37 | 25.28 | 25.37 | 25.34 | 0.55% | 18,830 |
| Feb 5, 2025 | 25.20 | 25.32 | 25.20 | 25.23 | 25.20 | -0.42% | 23,473 |
| Feb 4, 2025 | 25.17 | 25.40 | 25.17 | 25.34 | 25.31 | 1.85% | 23,915 |
| Feb 3, 2025 | 24.71 | 24.98 | 24.66 | 24.88 | 24.85 | -0.85% | 14,200 |
| Jan 31, 2025 | 25.27 | 25.35 | 25.09 | 25.09 | 25.06 | -0.83% | 48,570 |
| Jan 30, 2025 | 25.20 | 25.40 | 25.20 | 25.30 | 25.27 | 1.20% | 58,957 |
| Jan 29, 2025 | 25.11 | 25.14 | 24.97 | 25.00 | 24.97 | -0.24% | 23,307 |
| Jan 28, 2025 | 24.96 | 25.06 | 24.78 | 25.06 | 25.03 | 0.71% | 26,720 |
| Jan 27, 2025 | 24.94 | 25.00 | 24.86 | 24.88 | 24.86 | -2.10% | 23,934 |
| Jan 24, 2025 | 25.34 | 25.44 | 25.29 | 25.42 | 25.39 | 0.79% | 46,469 |
| Jan 23, 2025 | 25.13 | 25.24 | 25.08 | 25.22 | 25.19 | 0.15% | 13,771 |
| Jan 22, 2025 | 25.21 | 25.25 | 25.13 | 25.18 | 25.15 | 0.12% | 29,948 |
| Jan 21, 2025 | 25.13 | 25.20 | 25.01 | 25.15 | 25.13 | 0.68% | 31,904 |
| Jan 17, 2025 | 24.81 | 25.11 | 24.81 | 24.98 | 24.95 | 1.00% | 17,542 |
| Jan 16, 2025 | 24.91 | 24.91 | 24.73 | 24.73 | 24.71 | 0.02% | 34,704 |