Dimensional International High Profitability ETF (DIHP)

BATS: DIHP · Real-Time Price · USD

33.98

-0.24 (-0.70%)

At close: Nov 12, 2026, 4:00 PM EST

33.98

0.00 (0.00%)

After-hours: Nov 12, 2026, 8:00 PM EST

DIHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	34.03	34.14	33.91	33.98	33.98	-0.70%	462,797
Nov 11, 2026	34.08	34.25	33.94	34.22	34.22	0.35%	642,544
Nov 10, 2026	34.14	34.17	33.90	34.10	34.10	-0.80%	721,527
Nov 9, 2026	34.06	34.44	33.98	34.37	34.37	3.00%	858,474
Nov 6, 2026	33.28	33.57	33.15	33.37	33.37	-0.64%	633,213
Nov 5, 2026	34.27	34.37	33.57	33.59	33.59	-2.82%	721,504
Nov 4, 2026	34.35	34.58	34.35	34.56	34.56	1.80%	557,891
Nov 3, 2026	34.17	34.17	33.90	33.95	33.95	-0.59%	561,274
Nov 2, 2026	34.17	34.35	34.11	34.15	34.15	0.38%	595,110
Oct 30, 2026	34.09	34.18	33.88	34.02	34.02	-0.96%	577,705
Oct 29, 2026	34.11	34.35	34.11	34.35	34.35	0.25%	549,668
Oct 28, 2026	34.01	34.29	34.01	34.27	34.27	0.25%	620,758
Oct 27, 2026	34.00	34.28	34.00	34.18	34.18	0.49%	646,946
Oct 26, 2026	34.07	34.14	33.95	34.02	34.02	0.19%	491,166
Oct 23, 2026	33.92	34.03	33.78	33.95	33.95	-0.53%	528,917
Oct 22, 2026	34.08	34.23	34.04	34.13	34.13	-0.81%	575,142
Oct 21, 2026	34.55	34.55	34.25	34.41	34.41	0.16%	547,763
Oct 20, 2026	34.04	34.43	34.04	34.36	34.36	0.96%	401,017
Oct 19, 2026	34.22	34.22	34.01	34.03	34.03	-0.41%	475,099
Oct 16, 2026	34.36	34.47	34.10	34.17	34.17	0.21%	572,318
Oct 15, 2026	33.88	34.13	33.79	34.10	34.10	1.01%	482,886
Oct 14, 2026	33.80	33.88	33.66	33.76	33.76	-0.47%	584,267
Oct 13, 2026	33.89	33.99	33.81	33.92	33.92	0.18%	448,348
Oct 12, 2026	33.98	33.98	33.84	33.86	33.86	-0.29%	472,149
Oct 9, 2026	33.91	33.98	33.84	33.96	33.96	0.80%	416,580
Oct 8, 2026	33.54	33.74	33.51	33.69	33.69	0.12%	666,578
Oct 7, 2026	33.63	33.73	33.56	33.65	33.65	-0.87%	627,635
Oct 6, 2026	33.96	34.08	33.91	33.95	33.95	0.16%	580,963
Oct 5, 2026	33.82	33.96	33.65	33.89	33.89	-0.18%	502,142
Oct 2, 2026	33.85	33.99	33.74	33.95	33.95	1.40%	493,991
Oct 1, 2026	33.60	33.66	33.39	33.48	33.48	-0.62%	645,157
Sep 30, 2026	33.93	33.96	33.65	33.69	33.69	-0.40%	650,289
Sep 29, 2026	33.94	33.94	33.64	33.83	33.83	-0.25%	607,171
Sep 28, 2026	33.86	34.06	33.77	33.91	33.91	-0.67%	614,721
Sep 25, 2026	34.06	34.17	33.90	34.14	34.14	0.92%	1,178,801
Sep 24, 2026	33.85	33.97	33.68	33.83	33.83	-0.47%	812,968
Sep 23, 2026	34.21	34.22	33.90	33.99	33.99	-1.45%	1,786,373
Sep 22, 2026	34.44	34.60	34.33	34.49	34.49	0.48%	691,513
Sep 21, 2026	34.42	34.54	34.31	34.48	34.32	0.79%	727,922
Sep 18, 2026	34.27	34.27	34.10	34.21	34.06	-0.80%	704,124
Sep 17, 2026	34.56	34.64	34.44	34.49	34.33	0.77%	712,604
Sep 16, 2026	34.43	34.55	34.03	34.22	34.07	-0.29%	636,740
Sep 15, 2026	34.39	34.39	34.21	34.32	34.16	-0.32%	733,241
Sep 14, 2026	34.36	34.62	34.32	34.43	34.27	-0.53%	794,851
Sep 11, 2026	34.68	34.72	34.56	34.62	34.46	0.74%	538,694
Sep 10, 2026	34.45	34.56	34.33	34.36	34.20	-1.01%	900,722
Sep 9, 2026	34.90	34.95	34.68	34.71	34.55	-1.00%	892,238
Sep 8, 2026	35.23	35.27	35.06	35.06	34.90	-0.65%	611,439
Sep 4, 2026	35.15	35.39	35.15	35.29	35.13	0.03%	406,773
Sep 3, 2026	35.20	35.35	35.07	35.28	35.12	0.94%	546,320