Dimensional Emerging Markets High Profitability ETF (DEHP)
NYSEARCA: DEHP · Real-Time Price · USD
25.05
-0.07 (-0.28%)
Apr 25, 2025, 2:46 PM EDT - Market open

DEHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202526.3326.3324.9425.0725.07-0.20%15,842
Apr 24, 202525.0325.1524.9125.1225.120.96%65,843
Apr 23, 202525.0325.1024.8524.8824.881.10%36,417
Apr 22, 202524.5324.7324.5124.6124.611.41%37,949
Apr 21, 202524.4724.4724.1124.2724.27-0.01%56,055
Apr 17, 202524.4224.4324.2724.2724.270.54%39,279
Apr 16, 202524.2824.3224.0224.1424.14-0.90%22,584
Apr 15, 202524.3724.4824.3224.3624.360.08%38,935
Apr 14, 202524.3424.4624.2524.3424.340.66%31,414
Apr 11, 202523.7624.1823.7624.1824.183.38%25,113
Apr 10, 202523.5523.5923.1523.3923.39-1.52%44,554
Apr 9, 202522.6323.9821.4823.7523.756.74%84,301
Apr 8, 202523.0823.1322.0722.2522.25-1.51%79,863
Apr 7, 202522.5523.3322.3022.5922.59-3.54%84,966
Apr 4, 202523.9224.0023.2323.4223.42-5.56%86,622
Apr 3, 202524.5025.0024.5024.8024.80-2.48%36,420
Apr 2, 202525.3725.5325.3425.4325.43-0.08%35,311
Apr 1, 202525.3025.4825.2325.4525.450.91%54,191
Mar 31, 202525.0325.2525.0225.2225.22-0.50%44,710
Mar 28, 202525.5825.5825.3225.3525.35-1.79%26,469
Mar 27, 202525.7525.9125.7525.8125.810.51%73,175
Mar 26, 202525.8525.8525.6525.6825.68-0.58%41,730
Mar 25, 202525.9025.9725.8325.8325.83-0.43%42,145
Mar 24, 202525.9125.9725.9025.9425.910.71%38,445
Mar 21, 202525.7225.8325.7025.7625.73-0.62%32,149
Mar 20, 202525.8525.9825.8525.9225.89-0.73%18,202
Mar 19, 202526.1326.2126.0226.1126.080.12%20,203
Mar 18, 202526.1726.1726.0326.0826.05-0.46%41,217
Mar 17, 202525.8926.2825.8926.2026.171.00%31,210
Mar 14, 202525.7825.9425.7425.9425.911.97%23,202
Mar 13, 202525.3125.4925.3125.4425.41-0.59%27,230
Mar 12, 202525.5425.6325.4325.5925.560.71%44,913
Mar 11, 202525.4625.5625.2925.4125.380.79%30,960
Mar 10, 202525.4725.4725.0625.2125.18-2.36%24,656
Mar 7, 202525.7625.8425.5725.8225.790.86%44,187
Mar 6, 202525.7927.0625.6025.6025.57-0.35%31,930
Mar 5, 202525.4225.7525.4225.6925.662.47%35,640
Mar 4, 202524.8925.2324.7625.0725.041.21%48,469
Mar 3, 202525.1325.1624.7024.7724.74-0.68%20,054
Feb 28, 202524.9024.9824.7724.9424.91-1.50%48,644
Feb 27, 202525.5925.6125.3225.3225.29-2.20%23,000
Feb 26, 202525.8926.0325.8125.8925.860.74%12,494
Feb 25, 202525.7325.7525.6125.7025.67-0.19%33,224
Feb 24, 202526.0026.0025.7525.7525.72-1.34%40,620
Feb 21, 202526.2626.3526.0426.1026.07-0.23%25,664
Feb 20, 202526.1726.2226.0826.1626.130.62%17,548
Feb 19, 202526.0326.0425.9426.0025.97-0.23%25,831
Feb 18, 202526.0826.1126.0226.0626.030.46%24,766
Feb 14, 202525.9125.9625.8825.9425.910.66%18,318
Feb 13, 202525.4825.7925.4825.7725.740.74%37,318