Skip to main content
Dimensional Emerging Markets High Profitability ETF (DEHP)
NYSEARCA: DEHP · Real-Time Price · USD
27.93
+0.02 (0.07%)
Jun 27, 2025, 4:00 PM - Market closed

DEHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202527.9328.0027.8227.9327.930.08%19,319
Jun 26, 202527.9528.1627.8527.9127.910.64%40,370
Jun 25, 202527.6927.7827.6727.7327.730.29%24,975
Jun 24, 202527.3927.7427.3927.6527.651.13%20,295
Jun 23, 202527.0627.3427.0627.3427.140.96%14,606
Jun 20, 202527.4027.5727.0627.0826.88-0.70%21,715
Jun 18, 202527.8127.8127.2127.2727.07-0.13%17,626
Jun 17, 202527.5027.5227.2427.3127.10-1.00%18,207
Jun 16, 202527.7528.5327.5827.5827.380.88%26,066
Jun 13, 202527.3128.1927.3027.3427.14-1.30%18,073
Jun 12, 202527.6527.7927.6527.7027.50-0.07%41,418
Jun 11, 202527.6927.7927.6527.7227.520.51%18,189
Jun 10, 202527.5227.6427.5027.5827.380.66%16,626
Jun 9, 202527.2327.5727.2327.4027.200.96%20,548
Jun 6, 202527.1127.1927.0627.1426.940.22%17,809
Jun 5, 202527.0927.1726.9927.0826.880.93%51,348
Jun 4, 202526.8826.9726.8326.8326.630.68%22,449
Jun 3, 202526.5726.6626.5226.6526.450.41%37,733
Jun 2, 202526.4626.6026.4126.5426.340.91%14,712
May 30, 202526.3726.3826.1726.3026.11-1.39%23,783
May 29, 202526.8526.8526.6426.6726.470.41%22,988
May 28, 202526.6226.6726.5526.5626.36-0.26%29,156
May 27, 202526.6326.6926.6026.6326.43-0.71%17,917
May 23, 202526.6026.8426.6026.8226.620.75%38,305
May 22, 202526.6226.7726.6226.6226.42-0.68%12,989
May 21, 202526.9827.0326.7226.8026.600.35%11,995
May 20, 202526.7026.8426.6526.7126.51-0.22%9,104
May 19, 202526.6226.9126.4126.7726.570.15%22,926
May 16, 202526.7226.7626.6926.7326.530.11%11,584
May 15, 202526.7226.8026.6726.7026.50-0.22%18,699
May 14, 202526.8726.8926.7626.7626.560.51%11,668
May 13, 202526.3526.6926.3526.6326.430.21%15,531
May 12, 202526.6226.6226.4726.5726.372.15%32,630
May 9, 202526.0726.1225.7926.0125.820.77%26,733
May 8, 202525.9225.9225.8025.8125.62-0.02%29,749
May 7, 202525.9925.9925.7925.8225.62-1.39%28,795
May 6, 202525.5426.2625.5426.1825.99-0.38%27,135
May 5, 202526.2826.3426.2326.2826.091.12%35,137
May 2, 202525.9925.9925.8325.9925.803.38%24,725
May 1, 202525.3225.3225.1425.1424.95-0.31%22,476
Apr 30, 202525.2625.2625.0225.2225.030.18%21,381
Apr 29, 202525.1225.2125.1225.1724.990.57%25,088
Apr 28, 202525.0625.1024.9425.0324.85-0.16%36,714
Apr 25, 202526.3326.3324.9425.0724.88-0.20%15,842
Apr 24, 202525.0325.1524.9125.1224.930.96%65,843
Apr 23, 202525.0325.1024.8524.8824.701.10%36,417
Apr 22, 202524.5324.7324.5124.6124.431.41%37,949
Apr 21, 202524.4724.4724.1124.2724.09-0.01%56,055
Apr 17, 202524.4224.4324.2724.2724.090.54%39,279
Apr 16, 202524.2824.3224.0224.1423.96-0.90%22,584