Dimensional US High Profitability ETF (DUHP)

DUHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	37.74	37.99	37.74	37.98	-	0.56%	914,917
Oct 22, 2025	37.96	37.99	37.63	37.77	37.77	-0.66%	1,494,679
Oct 21, 2025	37.87	38.13	37.87	38.02	38.02	0.26%	910,057
Oct 20, 2025	37.79	38.00	37.78	37.92	37.92	0.61%	698,869
Oct 17, 2025	37.41	37.75	37.40	37.69	37.69	0.45%	1,333,274
Oct 16, 2025	37.86	37.86	37.37	37.52	37.52	-0.64%	2,113,478
Oct 15, 2025	37.90	38.07	37.47	37.76	37.76	0.29%	939,570
Oct 14, 2025	37.25	37.79	37.16	37.65	37.65	0.19%	840,193
Oct 13, 2025	37.46	37.69	37.45	37.58	37.58	1.08%	679,455
Oct 10, 2025	38.10	38.18	37.17	37.18	37.18	-2.16%	1,045,366
Oct 9, 2025	38.10	38.16	37.92	38.00	38.00	-0.18%	1,436,212
Oct 8, 2025	38.00	38.11	37.94	38.07	38.07	0.40%	1,235,387
Oct 7, 2025	38.12	38.12	37.85	37.92	37.92	-0.32%	1,030,709
Oct 6, 2025	38.19	38.19	38.02	38.04	38.04	-0.21%	768,479
Oct 3, 2025	38.13	38.34	38.10	38.12	38.12	0.08%	1,255,654
Oct 2, 2025	38.09	38.16	37.94	38.09	38.09	0.05%	1,385,735
Oct 1, 2025	37.67	38.10	37.66	38.07	38.07	0.79%	1,152,248
Sep 30, 2025	37.44	37.79	37.44	37.77	37.77	0.67%	1,370,572
Sep 29, 2025	37.51	37.53	37.40	37.52	37.52	0.35%	987,921
Sep 26, 2025	37.24	37.41	37.20	37.39	37.39	0.51%	928,372
Sep 25, 2025	37.26	37.28	37.04	37.20	37.20	-0.59%	1,184,558
Sep 24, 2025	37.58	37.60	37.34	37.42	37.42	-0.43%	1,321,779
Sep 23, 2025	37.77	37.81	37.54	37.58	37.58	-0.92%	1,339,640
Sep 22, 2025	37.57	37.96	37.54	37.93	37.82	0.88%	1,148,729
Sep 19, 2025	37.63	37.65	37.40	37.60	37.50	0.35%	2,025,280
Sep 18, 2025	37.46	37.65	37.41	37.47	37.37	0.35%	1,540,321
Sep 17, 2025	37.33	37.53	37.12	37.34	37.24	0.16%	1,452,542
Sep 16, 2025	37.38	37.41	37.19	37.28	37.18	-	891,081
Sep 15, 2025	37.34	37.34	37.23	37.28	37.18	0.08%	1,333,416
Sep 12, 2025	37.40	37.40	37.24	37.25	37.15	-0.56%	1,008,836
Sep 11, 2025	37.28	37.49	37.24	37.46	37.36	0.83%	1,358,919
Sep 10, 2025	37.20	37.32	37.06	37.15	37.05	0.90%	2,143,079
Sep 9, 2025	36.78	36.87	36.70	36.82	36.72	-0.08%	1,277,555
Sep 8, 2025	36.81	36.85	36.70	36.85	36.75	0.33%	1,042,051
Sep 5, 2025	36.95	37.01	36.53	36.73	36.63	-0.49%	981,507
Sep 4, 2025	36.68	36.91	36.66	36.91	36.81	0.71%	899,265
Sep 3, 2025	36.62	36.68	36.49	36.65	36.55	0.08%	995,741
Sep 2, 2025	36.49	36.63	36.36	36.62	36.52	-0.54%	1,149,176
Aug 29, 2025	36.97	36.99	36.73	36.82	36.72	-0.57%	976,807
Aug 28, 2025	37.05	37.05	36.89	37.03	36.93	0.14%	807,331
Aug 27, 2025	36.89	37.04	36.89	36.98	36.88	0.14%	1,005,249
Aug 26, 2025	36.76	36.95	36.76	36.93	36.83	0.49%	841,993
Aug 25, 2025	36.94	36.98	36.75	36.75	36.65	-0.70%	827,875
Aug 22, 2025	36.68	37.11	36.62	37.01	36.91	1.29%	1,279,958
Aug 21, 2025	36.57	36.69	36.45	36.54	36.44	-0.41%	1,108,089
Aug 20, 2025	36.70	36.74	36.48	36.69	36.59	-0.05%	1,458,900
Aug 19, 2025	36.84	36.95	36.64	36.71	36.61	-0.16%	1,249,258
Aug 18, 2025	36.78	36.83	36.73	36.77	36.67	-0.11%	927,058
Aug 15, 2025	36.92	36.92	36.73	36.81	36.71	-0.11%	1,451,799
Aug 14, 2025	36.77	36.91	36.71	36.85	36.75	-0.24%	946,265

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.