Dimensional US High Profitability ETF (DUHP)
NYSEARCA: DUHP · Real-Time Price · USD
36.73
-0.18 (-0.49%)
Sep 5, 2025, 4:00 PM - Market closed
DUHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 36.95 | 37.01 | 36.53 | 36.73 | 36.73 | -0.49% | 981,507 |
| Sep 4, 2025 | 36.68 | 36.91 | 36.66 | 36.91 | 36.91 | 0.71% | 899,265 |
| Sep 3, 2025 | 36.62 | 36.68 | 36.49 | 36.65 | 36.65 | 0.08% | 995,741 |
| Sep 2, 2025 | 36.49 | 36.63 | 36.36 | 36.62 | 36.62 | -0.54% | 1,149,176 |
| Aug 29, 2025 | 36.97 | 36.99 | 36.73 | 36.82 | 36.82 | -0.57% | 976,807 |
| Aug 28, 2025 | 37.05 | 37.05 | 36.89 | 37.03 | 37.03 | 0.14% | 807,331 |
| Aug 27, 2025 | 36.89 | 37.04 | 36.89 | 36.98 | 36.98 | 0.14% | 1,005,249 |
| Aug 26, 2025 | 36.76 | 36.95 | 36.76 | 36.93 | 36.93 | 0.49% | 841,993 |
| Aug 25, 2025 | 36.94 | 36.98 | 36.75 | 36.75 | 36.75 | -0.70% | 827,875 |
| Aug 22, 2025 | 36.68 | 37.11 | 36.62 | 37.01 | 37.01 | 1.29% | 1,279,958 |
| Aug 21, 2025 | 36.57 | 36.69 | 36.45 | 36.54 | 36.54 | -0.41% | 1,108,089 |
| Aug 20, 2025 | 36.70 | 36.74 | 36.48 | 36.69 | 36.69 | -0.05% | 1,458,900 |
| Aug 19, 2025 | 36.84 | 36.95 | 36.64 | 36.71 | 36.71 | -0.16% | 1,249,258 |
| Aug 18, 2025 | 36.78 | 36.83 | 36.73 | 36.77 | 36.77 | -0.11% | 927,058 |
| Aug 15, 2025 | 36.92 | 36.92 | 36.73 | 36.81 | 36.81 | -0.11% | 1,451,799 |
| Aug 14, 2025 | 36.77 | 36.91 | 36.71 | 36.85 | 36.85 | -0.24% | 946,265 |
| Aug 13, 2025 | 36.81 | 36.94 | 36.78 | 36.94 | 36.94 | 0.71% | 1,900,752 |
| Aug 12, 2025 | 36.43 | 36.70 | 36.39 | 36.68 | 36.68 | 1.05% | 894,355 |
| Aug 11, 2025 | 36.34 | 36.43 | 36.25 | 36.30 | 36.30 | -0.11% | 856,588 |
| Aug 8, 2025 | 36.28 | 36.41 | 36.23 | 36.34 | 36.34 | 0.55% | 777,898 |
| Aug 7, 2025 | 36.40 | 36.44 | 35.99 | 36.14 | 36.14 | -0.41% | 1,981,383 |
| Aug 6, 2025 | 36.17 | 36.35 | 36.08 | 36.29 | 36.29 | 0.28% | 1,046,195 |
| Aug 5, 2025 | 36.41 | 36.41 | 36.11 | 36.19 | 36.19 | -0.52% | 1,165,938 |
| Aug 4, 2025 | 36.00 | 36.38 | 35.98 | 36.38 | 36.38 | 1.73% | 1,055,170 |
| Aug 1, 2025 | 35.87 | 35.92 | 35.61 | 35.76 | 35.76 | -0.94% | 1,396,951 |
| Jul 31, 2025 | 36.45 | 36.59 | 36.03 | 36.10 | 36.10 | -0.33% | 1,106,023 |
| Jul 30, 2025 | 36.41 | 36.45 | 36.07 | 36.22 | 36.22 | -0.39% | 1,178,907 |
| Jul 29, 2025 | 36.55 | 36.56 | 36.31 | 36.36 | 36.36 | -0.55% | 1,101,225 |
| Jul 28, 2025 | 36.54 | 36.62 | 36.47 | 36.56 | 36.56 | 0.03% | 876,673 |
| Jul 25, 2025 | 36.47 | 36.58 | 36.43 | 36.55 | 36.55 | 0.27% | 947,622 |
| Jul 24, 2025 | 36.48 | 36.55 | 36.43 | 36.45 | 36.45 | -0.30% | 1,450,265 |
| Jul 23, 2025 | 36.31 | 36.56 | 36.28 | 36.56 | 36.56 | 1.11% | 1,099,682 |
| Jul 22, 2025 | 36.09 | 36.20 | 36.04 | 36.16 | 36.16 | 0.25% | 1,326,708 |
| Jul 21, 2025 | 36.18 | 36.29 | 36.05 | 36.07 | 36.07 | -0.28% | 2,635,633 |
| Jul 18, 2025 | 36.33 | 36.33 | 36.09 | 36.17 | 36.17 | -0.08% | 1,048,672 |
| Jul 17, 2025 | 35.94 | 36.24 | 35.94 | 36.20 | 36.20 | 0.75% | 1,265,671 |
| Jul 16, 2025 | 35.83 | 35.98 | 35.59 | 35.93 | 35.93 | 0.48% | 1,336,858 |
| Jul 15, 2025 | 36.14 | 36.18 | 35.76 | 35.76 | 35.76 | -0.83% | 1,157,385 |
| Jul 14, 2025 | 35.99 | 36.08 | 35.92 | 36.06 | 36.06 | 0.08% | 1,165,353 |
| Jul 11, 2025 | 36.11 | 36.11 | 35.98 | 36.03 | 36.03 | -0.80% | 936,803 |
| Jul 10, 2025 | 36.22 | 36.43 | 36.16 | 36.32 | 36.32 | 0.44% | 1,058,999 |
| Jul 9, 2025 | 36.11 | 36.20 | 35.98 | 36.16 | 36.16 | 0.50% | 2,033,526 |
| Jul 8, 2025 | 35.95 | 36.13 | 35.95 | 35.98 | 35.98 | 0.08% | 939,435 |
| Jul 7, 2025 | 36.10 | 36.14 | 35.76 | 35.95 | 35.95 | -0.69% | 1,069,598 |
| Jul 3, 2025 | 36.07 | 36.24 | 36.02 | 36.20 | 36.20 | 0.67% | 848,552 |
| Jul 2, 2025 | 35.78 | 35.97 | 35.73 | 35.96 | 35.96 | 0.53% | 1,230,911 |
| Jul 1, 2025 | 35.52 | 35.87 | 35.52 | 35.77 | 35.77 | 0.59% | 1,480,869 |
| Jun 30, 2025 | 35.44 | 35.62 | 35.36 | 35.56 | 35.56 | 0.77% | 1,458,238 |
| Jun 27, 2025 | 35.25 | 35.49 | 35.16 | 35.29 | 35.29 | 0.40% | 918,552 |
| Jun 26, 2025 | 35.05 | 35.17 | 35.00 | 35.15 | 35.15 | 0.49% | 998,152 |