Dimensional Emerging Markets High Profitability ETF (DEHP)

DEHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	37.13	37.50	37.07	37.50	37.50	2.26%	21,993
Apr 13, 2026	36.12	36.83	36.12	36.67	36.67	1.24%	24,119
Apr 10, 2026	36.44	36.52	36.22	36.22	36.22	0.36%	26,731
Apr 9, 2026	35.91	36.24	35.70	36.09	36.09	0.03%	13,079
Apr 8, 2026	36.33	36.33	35.89	36.08	36.08	5.40%	19,217
Apr 7, 2026	34.14	35.53	33.66	34.23	34.23	0.62%	44,047
Apr 6, 2026	34.00	34.23	33.91	34.02	34.02	0.83%	26,116
Apr 2, 2026	33.21	33.92	33.18	33.74	33.74	-0.97%	16,220
Apr 1, 2026	34.09	34.47	34.01	34.07	34.07	0.83%	46,919
Mar 31, 2026	32.76	33.90	32.75	33.79	33.79	3.91%	70,245
Mar 30, 2026	33.15	33.15	32.46	32.52	32.52	-1.19%	21,184
Mar 27, 2026	33.03	33.20	32.91	32.91	32.91	-0.27%	20,272
Mar 26, 2026	33.62	33.78	33.00	33.00	33.00	-3.28%	28,669
Mar 25, 2026	34.36	34.49	34.11	34.12	34.12	1.19%	13,020
Mar 24, 2026	33.57	33.98	33.51	33.72	33.72	-1.66%	14,130
Mar 23, 2026	34.15	34.62	33.94	34.29	34.24	3.35%	58,647
Mar 20, 2026	34.01	34.01	33.18	33.18	33.13	-3.60%	12,869
Mar 19, 2026	33.85	34.64	33.69	34.42	34.37	0.32%	28,758
Mar 18, 2026	34.88	34.98	34.31	34.31	34.26	-2.11%	11,370
Mar 17, 2026	35.21	35.29	35.04	35.05	35.00	0.78%	12,466
Mar 16, 2026	34.77	34.98	34.67	34.78	34.73	2.57%	25,706
Mar 13, 2026	34.49	34.59	33.91	33.91	33.86	-0.44%	29,223
Mar 12, 2026	34.63	34.63	34.06	34.06	34.01	-2.71%	29,926
Mar 11, 2026	35.03	35.25	34.94	35.01	34.96	-0.09%	16,252
Mar 10, 2026	35.03	35.74	34.92	35.04	34.99	0.63%	31,529
Mar 9, 2026	33.78	34.93	33.67	34.82	34.77	1.93%	24,233
Mar 6, 2026	33.95	34.45	33.82	34.16	34.11	-0.67%	35,731
Mar 5, 2026	34.64	34.88	33.95	34.39	34.34	-2.27%	44,070
Mar 4, 2026	34.90	35.47	34.77	35.19	35.14	1.21%	49,911
Mar 3, 2026	34.64	35.02	33.87	34.77	34.72	-5.00%	36,885
Mar 2, 2026	36.20	36.87	36.20	36.60	36.55	-1.37%	31,241
Feb 27, 2026	36.83	37.15	36.83	37.11	37.06	-0.06%	33,355
Feb 26, 2026	37.43	37.43	36.80	37.13	37.08	-0.98%	32,150
Feb 25, 2026	37.48	37.54	37.12	37.50	37.45	1.55%	39,082
Feb 24, 2026	36.72	37.16	36.72	36.93	36.88	1.46%	39,753
Feb 23, 2026	36.41	36.72	36.38	36.40	36.35	-0.95%	104,404
Feb 20, 2026	36.27	36.83	36.25	36.75	36.70	2.23%	26,111
Feb 19, 2026	35.80	35.95	35.75	35.95	35.90	-0.33%	36,525
Feb 18, 2026	35.96	36.35	35.95	36.07	36.02	0.47%	104,070
Feb 17, 2026	35.78	36.02	35.50	35.90	35.85	-0.66%	23,317
Feb 13, 2026	35.77	36.14	35.51	36.14	36.09	1.01%	28,232
Feb 12, 2026	36.56	36.56	35.78	35.78	35.73	-1.57%	19,635
Feb 11, 2026	36.17	36.39	35.94	36.35	36.30	1.62%	19,257
Feb 10, 2026	35.77	35.86	35.68	35.77	35.72	0.31%	17,534
Feb 9, 2026	35.37	35.77	35.37	35.66	35.61	0.48%	18,336
Feb 6, 2026	34.89	35.49	34.89	35.49	35.44	3.32%	19,270
Feb 5, 2026	34.44	34.75	34.33	34.35	34.30	-1.35%	174,342
Feb 4, 2026	35.47	35.47	34.57	34.82	34.77	-1.25%	85,043
Feb 3, 2026	35.53	35.53	34.89	35.26	35.21	0.50%	20,450
Feb 2, 2026	34.67	35.16	34.67	35.09	35.04	0.47%	30,030

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.