Dimensional US High Profitability ETF (DUHP)

DUHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	38.46	38.72	38.43	38.64	38.64	0.70%	1,362,509
Jan 8, 2026	38.26	38.46	38.23	38.37	38.37	0.03%	1,133,577
Jan 7, 2026	38.57	38.64	38.36	38.36	38.36	-0.39%	1,220,939
Jan 6, 2026	38.21	38.56	38.17	38.51	38.51	0.89%	1,478,278
Jan 5, 2026	38.15	38.31	38.15	38.17	38.17	0.26%	1,261,361
Jan 2, 2026	38.17	38.18	37.90	38.07	38.07	0.11%	1,305,937
Dec 31, 2025	38.31	38.33	38.01	38.03	38.03	-0.73%	987,181
Dec 30, 2025	38.36	38.40	38.28	38.31	38.31	-0.23%	1,000,032
Dec 29, 2025	38.47	38.48	38.29	38.40	38.40	-0.31%	883,408
Dec 26, 2025	38.53	38.60	38.45	38.52	38.52	0.03%	1,135,209
Dec 24, 2025	38.32	38.55	38.32	38.51	38.51	0.44%	520,187
Dec 23, 2025	38.23	38.35	38.21	38.34	38.34	0.16%	1,018,415
Dec 22, 2025	38.25	38.30	38.19	38.28	38.28	0.50%	951,174
Dec 19, 2025	37.94	38.16	37.94	38.09	38.09	0.79%	1,324,210
Dec 18, 2025	37.87	38.07	37.72	37.79	37.79	0.51%	1,270,921
Dec 17, 2025	37.89	37.97	37.59	37.60	37.60	-0.74%	1,129,691
Dec 16, 2025	37.99	38.02	37.71	37.88	37.88	-0.58%	1,040,888
Dec 15, 2025	38.25	38.25	37.99	38.10	38.01	0.16%	1,094,988
Dec 12, 2025	38.34	38.39	37.94	38.04	37.95	-0.68%	1,208,509
Dec 11, 2025	37.92	38.30	37.86	38.30	38.21	0.68%	1,087,123
Dec 10, 2025	37.82	38.13	37.74	38.04	37.95	0.61%	2,849,528
Dec 9, 2025	37.88	38.00	37.79	37.81	37.73	-0.34%	999,157
Dec 8, 2025	38.11	38.11	37.87	37.94	37.86	-0.37%	875,572
Dec 5, 2025	38.14	38.23	38.03	38.08	37.99	0.08%	964,551
Dec 4, 2025	38.14	38.15	37.93	38.05	37.96	0.03%	1,049,860
Dec 3, 2025	37.95	38.13	37.93	38.04	37.95	0.18%	915,993
Dec 2, 2025	38.00	38.09	37.89	37.97	37.89	0.13%	1,004,393
Dec 1, 2025	37.78	38.08	37.78	37.92	37.84	-0.26%	1,026,898
Nov 28, 2025	37.91	38.04	37.87	38.02	37.93	0.16%	510,864
Nov 26, 2025	37.89	38.09	37.86	37.96	37.88	0.66%	1,015,150
Nov 25, 2025	37.24	37.76	37.13	37.71	37.63	1.15%	1,505,362
Nov 24, 2025	37.17	37.38	37.00	37.28	37.20	0.54%	1,460,052
Nov 21, 2025	36.74	37.38	36.70	37.08	37.00	1.17%	1,696,489
Nov 20, 2025	37.59	37.65	36.61	36.65	36.57	-1.29%	2,151,083
Nov 19, 2025	37.02	37.28	36.96	37.13	37.05	0.35%	1,198,955
Nov 18, 2025	36.97	37.22	36.81	37.00	36.92	-0.59%	1,580,094
Nov 17, 2025	37.48	37.63	37.07	37.22	37.14	-1.17%	1,381,842
Nov 14, 2025	37.38	37.86	37.33	37.66	37.58	-0.08%	1,139,778
Nov 13, 2025	38.02	38.12	37.62	37.69	37.61	-1.15%	1,399,875
Nov 12, 2025	38.15	38.21	38.07	38.13	38.04	0.26%	665,751
Nov 11, 2025	37.81	38.09	37.76	38.03	37.94	0.34%	704,438
Nov 10, 2025	37.74	37.93	37.59	37.90	37.82	1.15%	1,081,066
Nov 7, 2025	37.27	37.47	37.01	37.47	37.39	0.21%	1,165,798
Nov 6, 2025	37.64	37.65	37.27	37.39	37.31	-0.90%	1,498,275
Nov 5, 2025	37.55	37.94	37.55	37.73	37.65	0.48%	1,969,848
Nov 4, 2025	37.58	37.71	37.50	37.55	37.47	-0.84%	1,139,964
Nov 3, 2025	38.10	38.10	37.70	37.87	37.79	-0.21%	853,105
Oct 31, 2025	38.03	38.09	37.83	37.95	37.87	-0.11%	1,042,345
Oct 30, 2025	38.01	38.27	37.98	37.99	37.91	-0.84%	1,240,292
Oct 29, 2025	38.55	38.60	38.17	38.31	38.22	-0.39%	1,104,938

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.