Dimensional Emerging Markets High Profitability ETF (DEHP)
NYSEARCA: DEHP · Real-Time Price · USD
29.08
+0.08 (0.27%)
At close: Aug 15, 2025, 4:00 PM
29.08
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
DEHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 29.12 | 29.16 | 29.10 | 29.10 | - | 0.32% | 1,512 |
| Aug 14, 2025 | 29.10 | 29.10 | 28.91 | 29.00 | 29.00 | -1.38% | 68,830 |
| Aug 13, 2025 | 29.39 | 29.44 | 29.36 | 29.41 | 29.41 | 1.52% | 17,672 |
| Aug 12, 2025 | 28.85 | 29.06 | 28.83 | 28.97 | 28.97 | 0.77% | 18,045 |
| Aug 11, 2025 | 28.84 | 28.84 | 28.71 | 28.75 | 28.75 | -0.17% | 13,344 |
| Aug 8, 2025 | 28.78 | 28.85 | 28.78 | 28.80 | 28.80 | -0.14% | 18,334 |
| Aug 7, 2025 | 28.88 | 28.95 | 28.76 | 28.84 | 28.84 | 0.91% | 19,832 |
| Aug 6, 2025 | 28.46 | 28.64 | 28.46 | 28.58 | 28.58 | 0.35% | 14,924 |
| Aug 5, 2025 | 28.55 | 28.56 | 28.42 | 28.48 | 28.48 | 0.46% | 45,553 |
| Aug 4, 2025 | 28.37 | 28.39 | 28.29 | 28.35 | 28.35 | 1.07% | 23,301 |
| Aug 1, 2025 | 28.12 | 28.36 | 27.90 | 28.05 | 28.05 | -0.53% | 17,116 |
| Jul 31, 2025 | 28.26 | 28.32 | 28.14 | 28.20 | 28.20 | -0.39% | 33,942 |
| Jul 30, 2025 | 28.41 | 28.65 | 28.29 | 28.31 | 28.31 | -0.77% | 23,219 |
| Jul 29, 2025 | 28.50 | 28.55 | 28.49 | 28.53 | 28.53 | 0.38% | 23,944 |
| Jul 28, 2025 | 28.55 | 28.55 | 28.37 | 28.42 | 28.42 | -0.76% | 29,920 |
| Jul 25, 2025 | 28.57 | 28.88 | 28.56 | 28.64 | 28.64 | -0.42% | 19,956 |
| Jul 24, 2025 | 28.82 | 28.83 | 28.73 | 28.76 | 28.76 | -0.76% | 26,439 |
| Jul 23, 2025 | 28.78 | 28.98 | 28.78 | 28.98 | 28.98 | 1.40% | 58,717 |
| Jul 22, 2025 | 28.54 | 28.65 | 28.44 | 28.58 | 28.58 | -0.07% | 399,390 |
| Jul 21, 2025 | 28.53 | 28.70 | 28.51 | 28.60 | 28.60 | 0.85% | 40,503 |
| Jul 18, 2025 | 28.53 | 28.53 | 28.35 | 28.36 | 28.36 | 0.04% | 11,528 |
| Jul 17, 2025 | 28.18 | 28.43 | 28.18 | 28.35 | 28.35 | 0.32% | 36,093 |
| Jul 16, 2025 | 28.19 | 28.31 | 28.06 | 28.26 | 28.26 | 0.32% | 31,525 |
| Jul 15, 2025 | 28.30 | 28.30 | 28.10 | 28.17 | 28.17 | 0.75% | 31,892 |
| Jul 14, 2025 | 28.00 | 28.16 | 27.95 | 27.96 | 27.96 | -0.04% | 12,152 |
| Jul 11, 2025 | 28.03 | 28.03 | 27.93 | 27.97 | 27.97 | -0.39% | 25,826 |
| Jul 10, 2025 | 28.08 | 28.09 | 27.98 | 28.08 | 28.08 | 0.36% | 10,308 |
| Jul 9, 2025 | 28.00 | 28.06 | 27.92 | 27.98 | 27.98 | -0.11% | 21,562 |
| Jul 8, 2025 | 27.98 | 28.08 | 27.95 | 28.01 | 28.01 | 0.57% | 25,398 |
| Jul 7, 2025 | 27.99 | 27.99 | 27.76 | 27.85 | 27.85 | -1.56% | 36,958 |
| Jul 3, 2025 | 28.21 | 28.31 | 28.19 | 28.29 | 28.29 | 0.64% | 30,950 |
| Jul 2, 2025 | 27.89 | 28.22 | 27.89 | 28.11 | 28.11 | 0.36% | 22,146 |
| Jul 1, 2025 | 28.03 | 28.08 | 27.98 | 28.01 | 28.01 | 0.03% | 28,818 |
| Jun 30, 2025 | 27.92 | 28.00 | 27.83 | 28.00 | 28.00 | 0.25% | 46,761 |
| Jun 27, 2025 | 27.93 | 28.00 | 27.82 | 27.93 | 27.93 | 0.08% | 19,319 |
| Jun 26, 2025 | 27.95 | 28.16 | 27.85 | 27.91 | 27.91 | 0.64% | 40,370 |
| Jun 25, 2025 | 27.69 | 27.78 | 27.67 | 27.73 | 27.73 | 0.29% | 24,975 |
| Jun 24, 2025 | 27.39 | 27.74 | 27.39 | 27.65 | 27.65 | 1.13% | 20,295 |
| Jun 23, 2025 | 27.06 | 27.34 | 27.06 | 27.34 | 27.14 | 0.96% | 14,606 |
| Jun 20, 2025 | 27.40 | 27.57 | 27.06 | 27.08 | 26.88 | -0.70% | 21,715 |
| Jun 18, 2025 | 27.81 | 27.81 | 27.21 | 27.27 | 27.07 | -0.13% | 17,626 |
| Jun 17, 2025 | 27.50 | 27.52 | 27.24 | 27.31 | 27.10 | -1.00% | 18,207 |
| Jun 16, 2025 | 27.75 | 28.53 | 27.58 | 27.58 | 27.38 | 0.88% | 26,066 |
| Jun 13, 2025 | 27.31 | 28.19 | 27.30 | 27.34 | 27.14 | -1.30% | 18,073 |
| Jun 12, 2025 | 27.65 | 27.79 | 27.65 | 27.70 | 27.50 | -0.07% | 41,418 |
| Jun 11, 2025 | 27.69 | 27.79 | 27.65 | 27.72 | 27.52 | 0.51% | 18,189 |
| Jun 10, 2025 | 27.52 | 27.64 | 27.50 | 27.58 | 27.38 | 0.66% | 16,626 |
| Jun 9, 2025 | 27.23 | 27.57 | 27.23 | 27.40 | 27.20 | 0.96% | 20,548 |
| Jun 6, 2025 | 27.11 | 27.19 | 27.06 | 27.14 | 26.94 | 0.22% | 17,809 |
| Jun 5, 2025 | 27.09 | 27.17 | 26.99 | 27.08 | 26.88 | 0.93% | 51,348 |