Dimensional US High Profitability ETF (DUHP)

DUHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	39.61	39.83	39.60	39.85	-	0.10%	389,218
May 18, 2026	39.98	39.98	39.54	39.81	39.81	-0.13%	829,307
May 15, 2026	39.97	40.09	39.83	39.86	39.86	-0.92%	944,214
May 14, 2026	40.01	40.31	39.95	40.23	40.23	0.83%	740,673
May 13, 2026	39.90	39.99	39.69	39.90	39.90	0.18%	638,584
May 12, 2026	39.72	39.86	39.56	39.83	39.83	-0.03%	1,176,601
May 11, 2026	39.73	39.92	39.71	39.84	39.84	0.25%	875,241
May 8, 2026	39.91	39.91	39.70	39.74	39.74	0.10%	576,630
May 7, 2026	39.91	39.97	39.67	39.70	39.70	-0.38%	942,220
May 6, 2026	39.55	39.89	39.47	39.85	39.85	1.35%	924,561
May 5, 2026	39.15	39.37	39.07	39.32	39.32	0.74%	1,153,818
May 4, 2026	39.13	39.23	38.87	39.03	39.03	-0.36%	1,121,096
May 1, 2026	39.39	39.45	39.17	39.17	39.17	0.10%	1,166,223
Apr 30, 2026	38.85	39.25	38.81	39.13	39.13	0.44%	1,009,630
Apr 29, 2026	39.06	39.06	38.83	38.96	38.96	-	1,216,259
Apr 28, 2026	38.96	39.08	38.86	38.96	38.96	-0.49%	594,374
Apr 27, 2026	39.11	39.22	39.05	39.15	39.15	-0.10%	498,374
Apr 24, 2026	39.16	39.24	38.95	39.19	39.19	0.26%	703,191
Apr 23, 2026	39.08	39.23	38.72	39.09	39.09	-0.18%	1,019,078
Apr 22, 2026	39.26	39.26	39.04	39.16	39.16	0.46%	778,014
Apr 21, 2026	39.41	39.41	38.91	38.98	38.98	-0.89%	1,166,872
Apr 20, 2026	39.36	39.38	39.22	39.33	39.33	-0.18%	763,805
Apr 17, 2026	39.11	39.53	39.11	39.40	39.40	1.42%	1,027,356
Apr 16, 2026	38.80	38.93	38.73	38.85	38.85	0.23%	1,299,129
Apr 15, 2026	38.65	38.81	38.57	38.76	38.76	0.26%	820,725
Apr 14, 2026	38.39	38.66	38.36	38.66	38.66	1.05%	630,620
Apr 13, 2026	37.78	38.26	37.75	38.26	38.26	0.90%	1,073,207
Apr 10, 2026	38.16	38.16	37.86	37.92	37.92	-0.45%	747,153
Apr 9, 2026	37.82	38.18	37.80	38.09	38.09	0.47%	936,303
Apr 8, 2026	37.81	37.96	37.67	37.91	37.91	2.71%	1,438,695
Apr 7, 2026	36.91	36.93	36.56	36.91	36.91	-0.57%	2,599,255
Apr 6, 2026	36.98	37.17	36.94	37.12	37.12	0.32%	1,745,936
Apr 2, 2026	36.52	37.16	36.50	37.00	37.00	0.03%	1,300,402
Apr 1, 2026	36.98	37.23	36.89	36.99	36.99	0.63%	1,757,269
Mar 31, 2026	36.22	36.83	36.08	36.76	36.76	2.60%	2,135,789
Mar 30, 2026	36.22	36.24	35.69	35.83	35.83	-0.28%	1,938,041
Mar 27, 2026	36.37	36.37	35.85	35.93	35.93	-1.45%	1,702,016
Mar 26, 2026	36.84	37.01	36.46	36.46	36.46	-1.75%	1,364,191
Mar 25, 2026	37.20	37.29	36.94	37.11	37.11	0.54%	1,346,333
Mar 24, 2026	36.72	37.07	36.65	36.91	36.91	-0.43%	2,262,093
Mar 23, 2026	37.20	37.48	37.00	37.07	36.97	1.12%	3,858,228
Mar 20, 2026	37.05	37.07	36.46	36.66	36.57	-1.27%	2,038,358
Mar 19, 2026	36.93	37.30	36.90	37.13	37.03	-0.05%	2,927,771
Mar 18, 2026	37.56	37.63	37.15	37.15	37.05	-1.64%	1,887,467
Mar 17, 2026	37.98	38.11	37.75	37.77	37.67	-0.18%	1,285,911
Mar 16, 2026	37.87	38.00	37.73	37.84	37.74	0.85%	1,388,708
Mar 13, 2026	37.83	38.04	37.46	37.52	37.42	-0.45%	1,574,863
Mar 12, 2026	38.02	38.11	37.69	37.69	37.59	-1.75%	2,803,902
Mar 11, 2026	38.49	38.56	38.22	38.36	38.26	-0.21%	1,369,650
Mar 10, 2026	38.53	38.82	38.29	38.44	38.34	-0.31%	1,646,244

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.