Dimensional Emerging Markets High Profitability ETF (DEHP)
NYSEARCA: DEHP · Real-Time Price · USD
26.35
-0.22 (-0.83%)
May 13, 2025, 9:30 AM - Market open
DEHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 26.62 | 26.62 | 26.47 | 26.57 | 26.57 | 2.15% | 32,630 |
| May 9, 2025 | 26.07 | 26.12 | 25.79 | 26.01 | 26.01 | 0.77% | 26,733 |
| May 8, 2025 | 25.92 | 25.92 | 25.80 | 25.81 | 25.81 | -0.02% | 29,749 |
| May 7, 2025 | 25.99 | 25.99 | 25.79 | 25.82 | 25.82 | -1.39% | 28,795 |
| May 6, 2025 | 25.54 | 26.26 | 25.54 | 26.18 | 26.18 | -0.38% | 27,135 |
| May 5, 2025 | 26.28 | 26.34 | 26.23 | 26.28 | 26.28 | 1.12% | 35,137 |
| May 2, 2025 | 25.99 | 25.99 | 25.83 | 25.99 | 25.99 | 3.38% | 24,725 |
| May 1, 2025 | 25.32 | 25.32 | 25.14 | 25.14 | 25.14 | -0.31% | 22,476 |
| Apr 30, 2025 | 25.26 | 25.26 | 25.02 | 25.22 | 25.22 | 0.18% | 21,381 |
| Apr 29, 2025 | 25.12 | 25.21 | 25.12 | 25.17 | 25.17 | 0.57% | 25,088 |
| Apr 28, 2025 | 25.06 | 25.10 | 24.94 | 25.03 | 25.03 | -0.16% | 36,714 |
| Apr 25, 2025 | 26.33 | 26.33 | 24.94 | 25.07 | 25.07 | -0.20% | 15,842 |
| Apr 24, 2025 | 25.03 | 25.15 | 24.91 | 25.12 | 25.12 | 0.96% | 65,843 |
| Apr 23, 2025 | 25.03 | 25.10 | 24.85 | 24.88 | 24.88 | 1.10% | 36,417 |
| Apr 22, 2025 | 24.53 | 24.73 | 24.51 | 24.61 | 24.61 | 1.41% | 37,949 |
| Apr 21, 2025 | 24.47 | 24.47 | 24.11 | 24.27 | 24.27 | -0.01% | 56,055 |
| Apr 17, 2025 | 24.42 | 24.43 | 24.27 | 24.27 | 24.27 | 0.54% | 39,279 |
| Apr 16, 2025 | 24.28 | 24.32 | 24.02 | 24.14 | 24.14 | -0.90% | 22,584 |
| Apr 15, 2025 | 24.37 | 24.48 | 24.32 | 24.36 | 24.36 | 0.08% | 38,935 |
| Apr 14, 2025 | 24.34 | 24.46 | 24.25 | 24.34 | 24.34 | 0.66% | 31,414 |
| Apr 11, 2025 | 23.76 | 24.18 | 23.76 | 24.18 | 24.18 | 3.38% | 25,113 |
| Apr 10, 2025 | 23.55 | 23.59 | 23.15 | 23.39 | 23.39 | -1.52% | 44,554 |
| Apr 9, 2025 | 22.63 | 23.98 | 21.48 | 23.75 | 23.75 | 6.74% | 84,301 |
| Apr 8, 2025 | 23.08 | 23.13 | 22.07 | 22.25 | 22.25 | -1.51% | 79,863 |
| Apr 7, 2025 | 22.55 | 23.33 | 22.30 | 22.59 | 22.59 | -3.54% | 84,966 |
| Apr 4, 2025 | 23.92 | 24.00 | 23.23 | 23.42 | 23.42 | -5.56% | 86,622 |
| Apr 3, 2025 | 24.50 | 25.00 | 24.50 | 24.80 | 24.80 | -2.48% | 36,420 |
| Apr 2, 2025 | 25.37 | 25.53 | 25.34 | 25.43 | 25.43 | -0.08% | 35,311 |
| Apr 1, 2025 | 25.30 | 25.48 | 25.23 | 25.45 | 25.45 | 0.91% | 54,191 |
| Mar 31, 2025 | 25.03 | 25.25 | 25.02 | 25.22 | 25.22 | -0.50% | 44,710 |
| Mar 28, 2025 | 25.58 | 25.58 | 25.32 | 25.35 | 25.35 | -1.79% | 26,469 |
| Mar 27, 2025 | 25.75 | 25.91 | 25.75 | 25.81 | 25.81 | 0.51% | 73,175 |
| Mar 26, 2025 | 25.85 | 25.85 | 25.65 | 25.68 | 25.68 | -0.58% | 41,730 |
| Mar 25, 2025 | 25.90 | 25.97 | 25.83 | 25.83 | 25.83 | -0.43% | 42,145 |
| Mar 24, 2025 | 25.91 | 25.97 | 25.90 | 25.94 | 25.91 | 0.71% | 38,445 |
| Mar 21, 2025 | 25.72 | 25.83 | 25.70 | 25.76 | 25.73 | -0.62% | 32,149 |
| Mar 20, 2025 | 25.85 | 25.98 | 25.85 | 25.92 | 25.89 | -0.73% | 18,202 |
| Mar 19, 2025 | 26.13 | 26.21 | 26.02 | 26.11 | 26.08 | 0.12% | 20,203 |
| Mar 18, 2025 | 26.17 | 26.17 | 26.03 | 26.08 | 26.05 | -0.46% | 41,217 |
| Mar 17, 2025 | 25.89 | 26.28 | 25.89 | 26.20 | 26.17 | 1.00% | 31,210 |
| Mar 14, 2025 | 25.78 | 25.94 | 25.74 | 25.94 | 25.91 | 1.97% | 23,202 |
| Mar 13, 2025 | 25.31 | 25.49 | 25.31 | 25.44 | 25.41 | -0.59% | 27,230 |
| Mar 12, 2025 | 25.54 | 25.63 | 25.43 | 25.59 | 25.56 | 0.71% | 44,913 |
| Mar 11, 2025 | 25.46 | 25.56 | 25.29 | 25.41 | 25.38 | 0.79% | 30,960 |
| Mar 10, 2025 | 25.47 | 25.47 | 25.06 | 25.21 | 25.18 | -2.36% | 24,656 |
| Mar 7, 2025 | 25.76 | 25.84 | 25.57 | 25.82 | 25.79 | 0.86% | 44,187 |
| Mar 6, 2025 | 25.79 | 27.06 | 25.60 | 25.60 | 25.57 | -0.35% | 31,930 |
| Mar 5, 2025 | 25.42 | 25.75 | 25.42 | 25.69 | 25.66 | 2.47% | 35,640 |
| Mar 4, 2025 | 24.89 | 25.23 | 24.76 | 25.07 | 25.04 | 1.21% | 48,469 |
| Mar 3, 2025 | 25.13 | 25.16 | 24.70 | 24.77 | 24.74 | -0.68% | 20,054 |