Dimensional US High Profitability ETF (DUHP)

DUHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	41.04	41.14	40.74	40.75	40.75	0.15%	819,246
Jun 5, 2026	41.45	41.51	40.64	40.69	40.69	-2.35%	631,667
Jun 4, 2026	41.52	41.74	41.49	41.67	41.67	0.73%	890,370
Jun 3, 2026	41.40	41.47	41.29	41.37	41.37	-0.41%	1,132,597
Jun 2, 2026	41.41	41.56	41.33	41.54	41.54	0.27%	714,234
Jun 1, 2026	41.30	41.49	41.18	41.43	41.43	0.17%	629,671
May 29, 2026	41.36	41.46	41.30	41.36	41.36	0.29%	555,482
May 28, 2026	41.01	41.28	40.92	41.24	41.24	0.51%	774,550
May 27, 2026	41.05	41.08	40.90	41.03	41.03	0.15%	617,732
May 26, 2026	40.91	41.08	40.86	40.97	40.97	0.71%	735,617
May 22, 2026	40.57	40.81	40.57	40.68	40.68	0.94%	633,582
May 21, 2026	39.97	40.41	39.91	40.30	40.30	0.47%	776,233
May 20, 2026	39.75	40.11	39.63	40.11	40.11	1.08%	1,792,923
May 19, 2026	39.61	39.88	39.60	39.68	39.68	-0.33%	841,768
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

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.