Skip to main content
Dimensional International High Profitability ETF (DIHP)
BATS: DIHP · Real-Time Price · USD
31.38
-0.04 (-0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed

DIHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.4931.5331.3531.3831.38-0.11%428,261
Dec 4, 202531.4731.5231.3631.4131.410.06%504,151
Dec 3, 202531.2431.4031.2431.3931.390.74%547,651
Dec 2, 202531.1731.2031.0531.1631.160.23%442,595
Dec 1, 202531.1031.2431.0931.0931.09-0.73%412,197
Nov 28, 202531.1931.3331.1631.3231.320.42%182,540
Nov 26, 202531.0031.2631.0031.1931.191.02%473,937
Nov 25, 202530.6430.9130.5830.8830.881.01%887,411
Nov 24, 202530.4930.6130.4230.5730.570.11%610,832
Nov 21, 202530.3330.6030.2430.5330.531.63%724,625
Nov 20, 202530.6730.6830.0430.0430.04-1.31%729,322
Nov 19, 202530.5130.6130.3230.4430.44-0.41%854,300
Nov 18, 202530.4830.6530.3630.5730.57-0.73%587,872
Nov 17, 202530.9431.0530.6830.7930.79-1.04%604,767
Nov 14, 202530.8731.1830.8731.1231.12-0.05%423,914
Nov 13, 202531.3931.4231.1031.1331.13-0.97%696,117
Nov 12, 202531.3131.4731.3131.4431.440.56%465,512
Nov 11, 202531.1031.3031.1031.2631.260.77%318,253
Nov 10, 202530.9031.0330.7931.0231.021.17%344,459
Nov 7, 202530.4130.6630.3630.6630.660.56%374,343
Nov 6, 202530.6230.6230.4230.4930.49-0.36%589,814
Nov 5, 202530.4030.6630.4030.6030.600.83%492,492
Nov 4, 202530.3130.5130.3130.3530.35-1.09%366,056
Nov 3, 202530.7030.7030.5730.6930.69-0.03%540,651
Oct 31, 202530.7330.7330.5830.7030.70-0.15%548,929
Oct 30, 202530.6930.8530.6530.7430.74-0.26%449,742
Oct 29, 202531.0031.0730.7130.8230.82-0.68%475,137
Oct 28, 202531.0731.1331.0231.0331.03-0.32%540,797
Oct 27, 202531.1131.1631.0531.1331.130.48%444,549
Oct 24, 202531.0331.0530.9730.9830.98-0.13%430,270
Oct 23, 202530.9231.0530.9231.0231.020.52%379,609
Oct 22, 202530.8030.9530.7430.8630.86-370,167
Oct 21, 202530.9330.9830.8530.8630.86-0.87%439,385
Oct 20, 202531.0431.1631.0431.1331.130.68%257,183
Oct 17, 202530.7330.9530.7330.9230.920.24%360,016
Oct 16, 202530.8930.9930.7630.8530.850.44%465,725
Oct 15, 202530.6930.7930.5630.7130.710.69%472,361
Oct 14, 202530.1430.6030.1430.5030.500.56%413,706
Oct 13, 202530.2430.4030.2230.3330.330.73%459,472
Oct 10, 202530.5330.5530.1030.1130.11-1.67%511,061
Oct 9, 202530.8930.9330.5530.6230.62-0.81%495,380
Oct 8, 202530.9030.9030.8030.8730.870.39%398,101
Oct 7, 202530.9130.9330.7430.7530.75-0.92%753,853
Oct 6, 202531.0531.1331.0231.0431.040.37%393,128
Oct 3, 202530.8630.9930.8430.9230.920.68%315,088
Oct 2, 202530.7530.7730.5530.7130.710.10%355,338
Oct 1, 202530.5030.7330.5030.6830.680.94%969,742
Sep 30, 202530.1630.4230.1630.4030.400.51%354,554
Sep 29, 202530.2230.2730.1830.2430.240.57%311,561
Sep 26, 202529.9930.0929.9830.0730.070.37%472,627