Dimensional Emerging Markets High Profitability ETF (DEHP)
NYSEARCA: DEHP · Real-Time Price · USD
31.07
-0.19 (-0.62%)
Oct 7, 2025, 4:00 PM EDT - Market closed
DEHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 29.17 | 29.24 | 29.09 | 29.14 | 28.92 | 0.09% | 34,872 |
| Sep 2, 2025 | 28.77 | 29.11 | 28.77 | 29.11 | 28.89 | -0.16% | 19,436 |
| Aug 29, 2025 | 29.16 | 29.46 | 29.08 | 29.16 | 28.94 | -0.73% | 14,156 |
| Aug 28, 2025 | 29.26 | 29.39 | 29.26 | 29.37 | 29.15 | 0.18% | 17,735 |
| Aug 27, 2025 | 29.18 | 29.32 | 29.13 | 29.32 | 29.10 | -0.54% | 14,667 |
| Aug 26, 2025 | 29.54 | 29.54 | 29.41 | 29.48 | 29.26 | -0.07% | 32,939 |
| Aug 25, 2025 | 29.48 | 29.63 | 29.48 | 29.50 | 29.28 | -0.07% | 9,470 |
| Aug 22, 2025 | 29.20 | 29.61 | 29.19 | 29.52 | 29.30 | 1.94% | 15,235 |
| Aug 21, 2025 | 28.91 | 29.00 | 28.89 | 28.96 | 28.74 | -0.11% | 20,217 |
| Aug 20, 2025 | 29.03 | 29.03 | 28.85 | 28.99 | 28.77 | -0.07% | 15,650 |
| Aug 19, 2025 | 29.20 | 29.20 | 28.97 | 29.01 | 28.79 | -0.79% | 33,061 |
| Aug 18, 2025 | 29.22 | 29.25 | 29.18 | 29.24 | 29.02 | 0.54% | 16,912 |
| Aug 15, 2025 | 29.12 | 29.16 | 29.06 | 29.08 | 28.86 | 0.27% | 22,643 |
| Aug 14, 2025 | 29.10 | 29.10 | 28.91 | 29.00 | 28.78 | -1.38% | 68,830 |
| Aug 13, 2025 | 29.39 | 29.44 | 29.36 | 29.41 | 29.19 | 1.52% | 17,672 |
| Aug 12, 2025 | 28.85 | 29.06 | 28.83 | 28.97 | 28.75 | 0.77% | 18,045 |
| Aug 11, 2025 | 28.84 | 28.84 | 28.71 | 28.75 | 28.53 | -0.17% | 13,344 |
| Aug 8, 2025 | 28.78 | 28.85 | 28.78 | 28.80 | 28.58 | -0.14% | 18,334 |
| Aug 7, 2025 | 28.88 | 28.95 | 28.76 | 28.84 | 28.62 | 0.91% | 19,832 |
| Aug 6, 2025 | 28.46 | 28.64 | 28.46 | 28.58 | 28.36 | 0.35% | 14,924 |
| Aug 5, 2025 | 28.55 | 28.56 | 28.42 | 28.48 | 28.26 | 0.46% | 45,553 |
| Aug 4, 2025 | 28.37 | 28.39 | 28.29 | 28.35 | 28.14 | 1.07% | 23,301 |
| Aug 1, 2025 | 28.12 | 28.36 | 27.90 | 28.05 | 27.84 | -0.53% | 17,116 |
| Jul 31, 2025 | 28.26 | 28.32 | 28.14 | 28.20 | 27.99 | -0.39% | 33,942 |
| Jul 30, 2025 | 28.41 | 28.65 | 28.29 | 28.31 | 28.10 | -0.77% | 23,219 |
| Jul 29, 2025 | 28.50 | 28.55 | 28.49 | 28.53 | 28.31 | 0.38% | 23,944 |