Dimensional US High Profitability ETF (DUHP)

NYSEARCA: DUHP · Real-Time Price · USD

42.45

-0.07 (-0.16%)

At close: Aug 10, 2026, 4:00 PM EDT

42.54

+0.09 (0.21%)

After-hours: Aug 10, 2026, 4:47 PM EDT

DUHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	42.49	42.58	42.40	42.45	-	-0.18%	706,613
Aug 7, 2026	42.50	42.54	42.38	42.52	42.52	0.26%	669,120
Aug 6, 2026	42.42	42.54	42.28	42.41	42.41	-0.02%	861,255
Aug 5, 2026	42.59	42.76	42.35	42.42	42.42	0.33%	956,681
Aug 4, 2026	41.86	42.38	41.79	42.28	42.28	1.63%	744,044
Aug 3, 2026	41.27	41.64	41.27	41.60	41.60	1.04%	722,352
Jul 31, 2026	41.24	41.27	40.72	41.17	41.17	-0.27%	714,737
Jul 30, 2026	41.16	41.29	40.90	41.28	41.28	1.05%	773,295
Jul 29, 2026	41.33	41.50	40.83	40.85	40.85	-1.64%	870,715
Jul 28, 2026	41.49	41.64	41.38	41.53	41.53	0.34%	700,992
Jul 27, 2026	41.66	41.68	41.22	41.39	41.39	0.15%	719,838
Jul 24, 2026	41.24	41.61	41.22	41.33	41.33	0.15%	733,912
Jul 23, 2026	41.04	41.36	41.04	41.27	41.27	-0.29%	750,734
Jul 22, 2026	41.35	41.53	41.34	41.39	41.39	-0.12%	563,561
Jul 21, 2026	41.39	41.47	41.19	41.44	41.44	0.83%	726,547
Jul 20, 2026	41.50	41.50	41.05	41.10	41.10	-0.53%	704,429
Jul 17, 2026	41.24	41.55	41.24	41.32	41.32	-0.91%	606,970
Jul 16, 2026	41.42	41.72	41.42	41.70	41.70	0.39%	929,986
Jul 15, 2026	41.62	41.62	41.32	41.54	41.54	0.17%	707,358
Jul 14, 2026	41.66	41.66	41.34	41.47	41.47	-0.26%	621,156
Jul 13, 2026	41.73	41.87	41.53	41.58	41.58	-0.69%	612,030
Jul 10, 2026	41.66	41.92	41.52	41.87	41.87	0.41%	553,547
Jul 9, 2026	41.57	41.75	41.50	41.70	41.70	0.80%	567,644
Jul 8, 2026	41.22	41.45	41.04	41.37	41.37	-0.31%	676,548
Jul 7, 2026	41.57	41.65	41.36	41.50	41.50	-0.48%	755,404
Jul 6, 2026	41.81	41.82	41.55	41.70	41.70	0.26%	722,458
Jul 2, 2026	41.68	41.84	41.28	41.59	41.59	0.12%	980,087
Jul 1, 2026	41.58	41.83	41.42	41.54	41.54	-0.46%	1,037,519
Jun 30, 2026	41.45	41.81	41.44	41.73	41.73	0.80%	822,953
Jun 29, 2026	41.24	41.44	41.00	41.40	41.40	1.10%	1,059,808
Jun 26, 2026	40.73	41.23	40.73	40.95	40.95	-0.05%	1,504,575
Jun 25, 2026	41.32	41.32	40.86	40.97	40.97	0.42%	1,106,326
Jun 24, 2026	40.76	41.08	40.60	40.80	40.80	0.32%	1,469,175
Jun 23, 2026	40.75	40.99	40.64	40.67	40.67	-1.59%	809,419
Jun 22, 2026	41.52	41.73	41.32	41.42	41.33	0.17%	751,420
Jun 18, 2026	41.46	41.47	41.27	41.35	41.26	0.98%	919,480
Jun 17, 2026	41.58	41.67	40.87	40.95	40.86	-1.30%	1,095,284
Jun 16, 2026	41.76	41.87	41.48	41.49	41.40	-0.50%	759,625
Jun 15, 2026	41.60	41.82	41.58	41.70	41.60	1.58%	694,995
Jun 12, 2026	41.03	41.18	40.73	41.05	40.96	0.37%	2,003,507
Jun 11, 2026	40.34	41.06	40.27	40.90	40.81	1.74%	1,350,010
Jun 10, 2026	40.58	40.92	40.18	40.20	40.11	-1.45%	732,171
Jun 9, 2026	40.97	41.22	40.05	40.79	40.70	0.10%	860,611
Jun 8, 2026	41.04	41.14	40.74	40.75	40.66	0.15%	819,246
Jun 5, 2026	41.45	41.51	40.64	40.69	40.60	-2.35%	631,668
Jun 4, 2026	41.52	41.74	41.49	41.67	41.57	0.73%	890,374
Jun 3, 2026	41.40	41.47	41.29	41.37	41.28	-0.41%	1,132,718
Jun 2, 2026	41.41	41.56	41.33	41.54	41.45	0.27%	714,234
Jun 1, 2026	41.30	41.49	41.18	41.43	41.34	0.17%	629,671
May 29, 2026	41.36	41.46	41.30	41.36	41.27	0.29%	555,482