Dimensional Emerging Markets High Profitability ETF (DEHP)

DEHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	41.74	41.74	41.48	41.65	41.65	0.58%	21,551
Aug 26, 2026	41.45	41.59	41.37	41.41	41.41	0.15%	20,996
Aug 25, 2026	41.20	41.41	41.16	41.35	41.35	1.77%	39,737
Aug 24, 2026	40.86	40.86	40.42	40.63	40.63	-1.43%	30,235
Aug 21, 2026	41.42	41.44	41.18	41.22	41.22	0.67%	27,649
Aug 20, 2026	40.63	40.98	40.63	40.95	40.94	0.59%	20,428
Aug 19, 2026	41.03	41.35	40.53	40.71	40.71	1.64%	21,985
Aug 18, 2026	40.63	40.71	40.05	40.05	40.05	-3.66%	26,326
Aug 17, 2026	41.54	42.00	41.49	41.57	41.57	1.19%	25,408
Aug 14, 2026	41.31	41.40	40.99	41.08	41.08	-0.22%	33,377
Aug 13, 2026	40.97	41.38	40.89	41.17	41.17	0.89%	40,707
Aug 12, 2026	41.02	41.07	40.79	40.81	40.81	1.62%	29,896
Aug 11, 2026	40.38	40.43	40.07	40.16	40.16	0.16%	19,284
Aug 10, 2026	40.09	40.18	39.97	40.10	40.09	-0.58%	19,089
Aug 7, 2026	40.54	40.54	39.97	40.33	40.33	0.64%	32,645
Aug 6, 2026	39.72	40.39	39.72	40.07	40.07	-0.86%	22,960
Aug 5, 2026	40.53	40.66	40.37	40.42	40.42	-0.20%	16,769
Aug 4, 2026	40.18	40.71	40.18	40.50	40.50	2.84%	42,640
Aug 3, 2026	38.99	39.53	38.75	39.38	39.38	1.31%	91,864
Jul 31, 2026	39.57	39.57	38.58	38.87	38.87	0.62%	46,898
Jul 30, 2026	37.95	38.70	37.95	38.63	38.63	4.32%	70,954
Jul 29, 2026	37.46	37.99	37.02	37.03	37.03	-2.27%	41,732
Jul 28, 2026	37.94	38.23	37.61	37.89	37.89	-2.80%	28,937
Jul 27, 2026	39.47	39.59	38.61	38.98	38.98	-0.09%	41,263
Jul 24, 2026	39.50	39.50	38.91	39.02	39.02	-2.15%	23,097
Jul 23, 2026	39.86	40.94	39.68	39.87	39.87	-0.56%	21,312
Jul 22, 2026	39.89	40.27	39.89	40.10	40.10	-0.70%	19,394
Jul 21, 2026	39.84	40.38	39.84	40.38	40.38	3.78%	25,290
Jul 20, 2026	39.13	40.34	38.90	38.91	38.91	0.28%	24,004
Jul 17, 2026	38.29	39.40	38.06	38.80	38.80	-1.74%	63,668
Jul 16, 2026	39.84	39.91	39.40	39.49	39.49	-2.38%	16,717
Jul 15, 2026	40.79	40.79	39.85	40.45	40.45	-0.62%	27,995
Jul 14, 2026	40.53	40.72	40.40	40.70	40.70	2.07%	17,802
Jul 13, 2026	40.28	40.31	39.67	39.88	39.88	-3.95%	36,350
Jul 10, 2026	41.39	41.67	41.23	41.52	41.52	-0.41%	15,034
Jul 9, 2026	41.62	41.88	41.58	41.69	41.69	1.41%	18,236
Jul 8, 2026	40.46	41.26	40.40	41.11	41.11	0.96%	40,365
Jul 7, 2026	41.05	41.16	40.54	40.72	40.72	-3.28%	23,339
Jul 6, 2026	41.94	42.35	41.94	42.10	42.10	2.71%	34,133
Jul 2, 2026	41.64	42.45	40.32	40.99	40.99	-1.45%	290,103
Jul 1, 2026	41.85	42.20	41.55	41.59	41.59	-2.76%	102,218
Jun 30, 2026	42.30	42.94	42.30	42.77	42.77	1.64%	37,118
Jun 29, 2026	41.82	42.11	41.05	42.08	42.08	0.79%	61,511
Jun 26, 2026	41.38	42.30	41.38	41.75	41.75	-1.88%	77,660
Jun 25, 2026	43.28	43.28	42.09	42.55	42.55	1.26%	34,037
Jun 24, 2026	41.95	42.19	41.49	42.02	42.02	0.65%	162,779
Jun 23, 2026	41.96	43.60	41.75	41.75	41.75	-6.71%	144,951
Jun 22, 2026	45.07	45.13	44.82	44.94	44.75	1.08%	28,339
Jun 18, 2026	44.04	44.63	44.02	44.46	44.27	3.76%	23,296
Jun 17, 2026	43.49	43.79	42.81	42.85	42.67	0.42%	30,963

Data Source: S&P Global Market Intelligence Last updated: Aug 27, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Aug 27, 2026

Data Sources Report a data error

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.