Dimensional US High Profitability ETF (DUHP)
NYSEARCA: DUHP · Real-Time Price · USD
34.01
+1.04 (3.15%)
At close: May 12, 2025, 4:00 PM
34.01
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
DUHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 33.77 | 34.01 | 33.63 | 34.01 | 34.01 | 3.15% | 952,439 |
| May 9, 2025 | 33.10 | 33.18 | 32.90 | 32.97 | 32.97 | -0.24% | 692,254 |
| May 8, 2025 | 33.09 | 33.37 | 32.89 | 33.05 | 33.05 | 0.39% | 714,505 |
| May 7, 2025 | 32.76 | 33.06 | 32.66 | 32.92 | 32.92 | 0.73% | 821,505 |
| May 6, 2025 | 32.77 | 32.92 | 32.62 | 32.68 | 32.68 | -1.00% | 993,212 |
| May 5, 2025 | 32.97 | 33.17 | 32.91 | 33.01 | 33.01 | -0.33% | 1,042,111 |
| May 2, 2025 | 33.05 | 33.20 | 32.98 | 33.12 | 33.12 | 1.53% | 936,795 |
| May 1, 2025 | 32.81 | 32.94 | 32.58 | 32.62 | 32.62 | -0.18% | 872,534 |
| Apr 30, 2025 | 32.22 | 32.76 | 31.91 | 32.68 | 32.68 | 0.40% | 979,146 |
| Apr 29, 2025 | 32.16 | 32.63 | 32.16 | 32.55 | 32.55 | 0.65% | 842,318 |
| Apr 28, 2025 | 32.30 | 32.41 | 32.02 | 32.34 | 32.34 | 0.22% | 864,805 |
| Apr 25, 2025 | 32.07 | 32.27 | 31.84 | 32.27 | 32.27 | 0.50% | 966,153 |
| Apr 24, 2025 | 31.65 | 32.14 | 31.52 | 32.11 | 32.11 | 1.49% | 817,151 |
| Apr 23, 2025 | 32.02 | 32.21 | 31.51 | 31.64 | 31.64 | 0.99% | 1,482,377 |
| Apr 22, 2025 | 30.97 | 31.44 | 30.89 | 31.33 | 31.33 | 2.29% | 1,278,079 |
| Apr 21, 2025 | 31.07 | 31.11 | 30.29 | 30.63 | 30.63 | -2.27% | 1,360,670 |
| Apr 17, 2025 | 31.22 | 31.61 | 31.14 | 31.34 | 31.34 | 1.42% | 1,267,832 |
| Apr 16, 2025 | 31.33 | 31.45 | 30.66 | 30.90 | 30.90 | -2.09% | 1,373,781 |
| Apr 15, 2025 | 31.72 | 31.92 | 31.53 | 31.56 | 31.56 | -0.38% | 1,095,210 |
| Apr 14, 2025 | 31.88 | 31.89 | 31.38 | 31.68 | 31.68 | 1.21% | 1,123,157 |
| Apr 11, 2025 | 30.72 | 31.46 | 30.53 | 31.30 | 31.30 | 1.59% | 1,515,231 |
| Apr 10, 2025 | 31.20 | 31.25 | 29.94 | 30.81 | 30.81 | -3.23% | 1,567,444 |
| Apr 9, 2025 | 29.07 | 31.95 | 29.07 | 31.84 | 31.84 | 8.45% | 2,157,642 |
| Apr 8, 2025 | 30.86 | 30.96 | 28.94 | 29.36 | 29.36 | -1.81% | 2,698,087 |
| Apr 7, 2025 | 29.16 | 30.84 | 28.68 | 29.90 | 29.90 | -0.89% | 2,709,557 |
| Apr 4, 2025 | 31.19 | 31.33 | 30.14 | 30.17 | 30.17 | -5.72% | 3,289,418 |
| Apr 3, 2025 | 32.40 | 32.58 | 31.94 | 32.00 | 32.00 | -4.16% | 1,799,934 |
| Apr 2, 2025 | 32.85 | 33.48 | 32.85 | 33.39 | 33.39 | 0.63% | 713,163 |
| Apr 1, 2025 | 33.05 | 33.25 | 32.80 | 33.18 | 33.18 | 0.12% | 878,467 |
| Mar 31, 2025 | 32.50 | 33.27 | 32.44 | 33.14 | 33.14 | 0.94% | 1,414,624 |
| Mar 28, 2025 | 33.31 | 33.34 | 32.81 | 32.83 | 32.83 | -1.65% | 864,250 |
| Mar 27, 2025 | 33.37 | 33.56 | 33.26 | 33.38 | 33.38 | -0.21% | 869,139 |
| Mar 26, 2025 | 33.65 | 33.71 | 33.35 | 33.45 | 33.45 | -0.51% | 811,343 |
| Mar 25, 2025 | 33.78 | 33.78 | 33.53 | 33.62 | 33.62 | -0.62% | 833,853 |
| Mar 24, 2025 | 33.59 | 33.87 | 33.55 | 33.83 | 33.75 | 1.74% | 909,723 |
| Mar 21, 2025 | 33.09 | 33.27 | 32.96 | 33.25 | 33.17 | -0.21% | 802,939 |
| Mar 20, 2025 | 33.21 | 33.59 | 33.21 | 33.32 | 33.24 | -0.27% | 897,094 |
| Mar 19, 2025 | 33.24 | 33.63 | 33.18 | 33.41 | 33.33 | 0.78% | 947,148 |
| Mar 18, 2025 | 33.38 | 33.45 | 33.04 | 33.15 | 33.07 | -1.02% | 1,047,925 |
| Mar 17, 2025 | 33.15 | 33.61 | 33.15 | 33.49 | 33.41 | 1.12% | 932,797 |
| Mar 14, 2025 | 32.77 | 33.17 | 32.74 | 33.12 | 33.04 | 1.69% | 851,876 |
| Mar 13, 2025 | 33.05 | 33.05 | 32.51 | 32.57 | 32.49 | -1.60% | 1,079,402 |
| Mar 12, 2025 | 33.27 | 33.34 | 32.83 | 33.10 | 33.02 | 0.09% | 1,443,065 |
| Mar 11, 2025 | 33.51 | 33.56 | 32.92 | 33.07 | 32.99 | -1.81% | 1,658,996 |
| Mar 10, 2025 | 33.92 | 34.13 | 33.43 | 33.68 | 33.60 | -1.86% | 1,223,638 |
| Mar 7, 2025 | 33.97 | 34.40 | 33.76 | 34.32 | 34.24 | 0.67% | 943,856 |
| Mar 6, 2025 | 34.21 | 34.49 | 33.95 | 34.09 | 34.01 | -1.53% | 811,053 |
| Mar 5, 2025 | 34.22 | 34.69 | 34.08 | 34.62 | 34.54 | 0.96% | 1,229,420 |
| Mar 4, 2025 | 34.55 | 34.74 | 34.14 | 34.29 | 34.21 | -1.35% | 1,073,592 |
| Mar 3, 2025 | 35.26 | 35.37 | 34.59 | 34.76 | 34.68 | -1.39% | 1,147,144 |