Skip to main content
Dimensional Emerging Markets High Profitability ETF (DEHP)
NYSEARCA: DEHP · Real-Time Price · USD
26.10
-0.06 (-0.23%)
Feb 21, 2025, 3:59 PM EST - Market closed

DEHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.2626.3526.0426.1026.10-0.23%25,664
Feb 20, 202526.1726.2226.0826.1626.160.62%17,548
Feb 19, 202526.0326.0425.9426.0026.00-0.23%25,831
Feb 18, 202526.0826.1126.0226.0626.060.46%24,766
Feb 14, 202525.9125.9625.8825.9425.940.66%18,318
Feb 13, 202525.4825.7925.4825.7725.770.74%37,318
Feb 12, 202525.4425.6725.4025.5825.580.31%20,399
Feb 11, 202525.4125.5725.4125.5025.50-0.40%21,734
Feb 10, 202525.5425.6225.5425.6025.600.88%40,151
Feb 7, 202525.6025.6125.3725.3825.380.03%17,081
Feb 6, 202525.2825.3725.2825.3725.370.55%18,830
Feb 5, 202525.2025.3225.2025.2325.23-0.42%23,473
Feb 4, 202525.1725.4025.1725.3425.341.85%23,915
Feb 3, 202524.7124.9824.6624.8824.88-0.85%14,200
Jan 31, 202525.2725.3525.0925.0925.09-0.83%48,570
Jan 30, 202525.2025.4025.2025.3025.301.20%58,957
Jan 29, 202525.1125.1424.9725.0025.00-0.24%23,307
Jan 28, 202524.9625.0624.7825.0625.060.71%26,720
Jan 27, 202524.9425.0024.8624.8824.88-2.10%23,934
Jan 24, 202525.3425.4425.2925.4225.420.79%46,469
Jan 23, 202525.1325.2425.0825.2225.220.15%13,771
Jan 22, 202525.2125.2525.1325.1825.180.12%29,948
Jan 21, 202525.1325.2025.0125.1525.150.68%31,904
Jan 17, 202524.8125.1124.8124.9824.981.00%17,542
Jan 16, 202524.9124.9124.7324.7324.730.02%34,704
Jan 15, 202524.7224.8024.6724.7324.730.69%235,564
Jan 14, 202524.6024.6024.4224.5624.561.20%26,335
Jan 13, 202524.1824.2724.1724.2724.27-0.59%126,847
Jan 10, 202525.5027.1024.4124.4124.41-1.32%59,579
Jan 8, 202524.6824.8024.6824.7424.74-0.56%73,175
Jan 7, 202525.1425.1424.8524.8824.88-0.44%36,331
Jan 6, 202524.6025.2624.6024.9924.990.13%44,721
Jan 3, 202524.8825.0024.8724.9624.960.75%14,696
Jan 2, 202524.8224.8824.7424.7724.770.13%38,856
Dec 31, 202424.7724.8824.7224.7424.74-0.36%32,793
Dec 30, 202424.9424.9424.7424.8324.83-0.92%41,098
Dec 27, 202425.0925.0924.9225.0625.06-0.30%29,555
Dec 26, 202425.1625.1725.1125.1425.14-0.18%24,222
Dec 24, 202425.1425.1925.0825.1825.180.10%14,515
Dec 23, 202425.0125.1724.9725.1625.160.34%50,095
Dec 20, 202424.8825.1924.8825.0725.070.08%38,916
Dec 19, 202425.1925.1925.0125.0525.051.13%33,112
Dec 18, 202425.3925.4224.7724.7724.77-2.43%20,292
Dec 17, 202425.3325.4325.2625.3925.39-0.65%39,661
Dec 16, 202425.6325.6325.5125.5525.43-0.38%23,163
Dec 13, 202425.6925.6925.6325.6525.52-20,678
Dec 12, 202425.7125.7325.6225.6525.52-0.50%25,357
Dec 11, 202425.7425.8225.7225.7825.650.52%18,607
Dec 10, 202425.7525.7525.6025.6525.52-1.68%19,473
Dec 9, 202426.0826.2626.0826.0825.962.09%26,557
Dec 6, 202425.6625.6625.5425.5525.42-0.18%31,765
Dec 5, 202425.5625.6425.5525.6025.470.65%21,047
Dec 4, 202425.4925.4925.4025.4325.310.22%30,261
Dec 3, 202425.8925.8925.1625.3725.250.09%33,776
Dec 2, 202425.2725.4025.2525.3525.230.49%36,274
Nov 29, 202424.9825.2524.9825.2325.100.33%13,660
Nov 27, 202425.2725.2725.0625.1425.020.10%186,384
Nov 26, 202425.2025.2125.1225.1225.00-0.63%51,989
Nov 25, 202425.3325.3325.1725.2825.16-0.04%26,646
Nov 22, 202425.2225.2925.1625.2925.170.36%16,299
Nov 21, 202425.1225.2425.1125.2025.08-0.31%10,470
Nov 20, 202425.2925.2925.1425.2825.16-0.36%26,973
Nov 19, 202425.4525.4525.2825.3725.250.45%18,853
Nov 18, 202425.0925.2725.0925.2625.130.79%9,548
Nov 15, 202425.1225.1225.0025.0624.940.12%14,048
Nov 14, 202425.1225.2425.0325.0324.91-0.70%35,872
Nov 13, 202425.3625.3625.1825.2125.08-0.45%31,033
Nov 12, 202425.3825.3825.2025.3225.20-1.52%31,904
Nov 11, 202425.8625.8625.6525.7125.58-1.19%7,853
Nov 8, 202426.1526.1525.8826.0225.89-2.29%25,042
Nov 7, 202426.4426.6626.4426.6326.502.38%10,950
Nov 6, 202425.6026.0525.6026.0125.88-0.94%13,081
Nov 5, 202426.2726.3226.2026.2626.131.34%8,484
Nov 4, 202425.9926.0525.8825.9125.780.39%14,572
Nov 1, 202425.9926.0025.7925.8125.680.47%12,930
Oct 31, 202425.9025.9025.5225.6925.56-0.85%18,766
Oct 30, 202425.9125.9925.8925.9125.78-0.96%24,636
Oct 29, 202426.1726.2326.1126.1626.03-0.46%10,806
Oct 28, 202426.4226.4226.2126.2826.15-12,217
Oct 25, 202426.3626.4426.2626.2826.15-0.03%15,633
Oct 24, 202426.3926.3926.1726.2926.16-0.13%17,448
Oct 23, 202426.4426.4426.2426.3226.19-0.94%10,869
Oct 22, 202426.5226.6426.5226.5726.44-0.06%11,597
Oct 21, 202426.6926.6926.4826.5926.46-0.56%16,134
Oct 18, 202426.8526.8526.7126.7426.610.72%10,430
Oct 17, 202426.5126.5526.4526.5526.42-0.15%10,678
Oct 16, 202426.5926.6326.5226.5926.460.90%34,805
Oct 15, 202426.6526.6626.3526.3526.22-2.04%16,529
Oct 14, 202426.8927.0926.8926.9026.77-0.39%11,127
Oct 11, 202426.8427.0426.8227.0126.880.62%17,396
Oct 10, 202427.1527.1526.7326.8426.710.16%36,052
Oct 9, 202426.6026.8426.6026.8026.67-0.37%14,289
Oct 8, 202426.8626.9626.7526.9026.77-2.83%10,645
Oct 7, 202427.6227.6827.4627.6827.551.21%9,221
Oct 4, 202427.2227.3527.1927.3527.220.87%15,144
Oct 3, 202426.9727.2426.9727.1226.98-1.21%44,833
Oct 2, 202427.4427.4527.2827.4527.311.39%27,128
Oct 1, 202427.0427.0926.8227.0726.940.74%30,964
Sep 30, 202427.1427.1426.8026.8726.74-1.34%26,418
Sep 27, 202427.3027.4027.1927.2427.10-0.33%23,320