Dimensional US High Profitability ETF (DUHP)

DUHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	37.02	37.15	36.99	37.23	-	0.62%	71,084
Nov 18, 2025	36.97	37.22	36.81	37.00	37.00	-0.59%	1,580,094
Nov 17, 2025	37.48	37.63	37.07	37.22	37.22	-1.17%	1,381,842
Nov 14, 2025	37.38	37.86	37.33	37.66	37.66	-0.08%	1,139,778
Nov 13, 2025	38.02	38.12	37.62	37.69	37.69	-1.15%	1,399,875
Nov 12, 2025	38.15	38.21	38.07	38.13	38.13	0.26%	665,751
Nov 11, 2025	37.81	38.09	37.76	38.03	38.03	0.34%	704,438
Nov 10, 2025	37.74	37.93	37.59	37.90	37.90	1.15%	1,081,066
Nov 7, 2025	37.27	37.47	37.01	37.47	37.47	0.21%	1,165,798
Nov 6, 2025	37.64	37.65	37.27	37.39	37.39	-0.90%	1,498,275
Nov 5, 2025	37.55	37.94	37.55	37.73	37.73	0.48%	1,969,848
Nov 4, 2025	37.58	37.71	37.50	37.55	37.55	-0.84%	1,139,964
Nov 3, 2025	38.10	38.10	37.70	37.87	37.87	-0.21%	853,105
Oct 31, 2025	38.03	38.09	37.83	37.95	37.95	-0.11%	1,042,345
Oct 30, 2025	38.01	38.27	37.98	37.99	37.99	-0.84%	1,240,292
Oct 29, 2025	38.55	38.60	38.17	38.31	38.31	-0.39%	1,104,938
Oct 28, 2025	38.48	38.56	38.37	38.46	38.46	-0.03%	921,035
Oct 27, 2025	38.39	38.49	38.33	38.47	38.47	0.79%	1,083,607
Oct 24, 2025	38.18	38.25	38.11	38.17	38.17	0.66%	996,527
Oct 23, 2025	37.74	38.01	37.74	37.92	37.92	0.40%	1,284,141
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

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.