Dimensional US High Profitability ETF (DUHP)
NYSEARCA: DUHP · Real-Time Price · USD
37.39
+0.19 (0.51%)
Sep 26, 2025, 4:00 PM EDT - Market closed
DUHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 37.24 | 37.41 | 37.20 | 37.39 | 37.39 | 0.51% | 928,372 |
| Sep 25, 2025 | 37.26 | 37.28 | 37.04 | 37.20 | 37.20 | -0.59% | 1,184,558 |
| Sep 24, 2025 | 37.58 | 37.60 | 37.34 | 37.42 | 37.42 | -0.43% | 1,321,779 |
| Sep 23, 2025 | 37.77 | 37.81 | 37.54 | 37.58 | 37.58 | -0.92% | 1,339,640 |
| Sep 22, 2025 | 37.57 | 37.96 | 37.54 | 37.93 | 37.82 | 0.88% | 1,148,729 |
| Sep 19, 2025 | 37.63 | 37.65 | 37.40 | 37.60 | 37.50 | 0.35% | 2,025,280 |
| Sep 18, 2025 | 37.46 | 37.65 | 37.41 | 37.47 | 37.37 | 0.35% | 1,540,321 |
| Sep 17, 2025 | 37.33 | 37.53 | 37.12 | 37.34 | 37.24 | 0.16% | 1,452,542 |
| Sep 16, 2025 | 37.38 | 37.41 | 37.19 | 37.28 | 37.18 | - | 891,081 |
| Sep 15, 2025 | 37.34 | 37.34 | 37.23 | 37.28 | 37.18 | 0.08% | 1,333,416 |
| Sep 12, 2025 | 37.40 | 37.40 | 37.24 | 37.25 | 37.15 | -0.56% | 1,008,836 |
| Sep 11, 2025 | 37.28 | 37.49 | 37.24 | 37.46 | 37.36 | 0.83% | 1,358,919 |
| Sep 10, 2025 | 37.20 | 37.32 | 37.06 | 37.15 | 37.05 | 0.90% | 2,143,079 |
| Sep 9, 2025 | 36.78 | 36.87 | 36.70 | 36.82 | 36.72 | -0.08% | 1,277,555 |
| Sep 8, 2025 | 36.81 | 36.85 | 36.70 | 36.85 | 36.75 | 0.33% | 1,042,051 |
| Sep 5, 2025 | 36.95 | 37.01 | 36.53 | 36.73 | 36.63 | -0.49% | 981,507 |
| Sep 4, 2025 | 36.68 | 36.91 | 36.66 | 36.91 | 36.81 | 0.71% | 899,265 |
| Sep 3, 2025 | 36.62 | 36.68 | 36.49 | 36.65 | 36.55 | 0.08% | 995,741 |
| Sep 2, 2025 | 36.49 | 36.63 | 36.36 | 36.62 | 36.52 | -0.54% | 1,149,176 |
| Aug 29, 2025 | 36.97 | 36.99 | 36.73 | 36.82 | 36.72 | -0.57% | 976,807 |
| Aug 28, 2025 | 37.05 | 37.05 | 36.89 | 37.03 | 36.93 | 0.14% | 807,331 |
| Aug 27, 2025 | 36.89 | 37.04 | 36.89 | 36.98 | 36.88 | 0.14% | 1,005,249 |
| Aug 26, 2025 | 36.76 | 36.95 | 36.76 | 36.93 | 36.83 | 0.49% | 841,993 |
| Aug 25, 2025 | 36.94 | 36.98 | 36.75 | 36.75 | 36.65 | -0.70% | 827,875 |
| Aug 22, 2025 | 36.68 | 37.11 | 36.62 | 37.01 | 36.91 | 1.29% | 1,279,958 |
| Aug 21, 2025 | 36.57 | 36.69 | 36.45 | 36.54 | 36.44 | -0.41% | 1,108,089 |
| Aug 20, 2025 | 36.70 | 36.74 | 36.48 | 36.69 | 36.59 | -0.05% | 1,458,900 |
| Aug 19, 2025 | 36.84 | 36.95 | 36.64 | 36.71 | 36.61 | -0.16% | 1,249,258 |
| Aug 18, 2025 | 36.78 | 36.83 | 36.73 | 36.77 | 36.67 | -0.11% | 927,058 |
| Aug 15, 2025 | 36.92 | 36.92 | 36.73 | 36.81 | 36.71 | -0.11% | 1,451,799 |
| Aug 14, 2025 | 36.77 | 36.91 | 36.71 | 36.85 | 36.75 | -0.24% | 946,265 |
| Aug 13, 2025 | 36.81 | 36.94 | 36.78 | 36.94 | 36.84 | 0.71% | 1,900,752 |
| Aug 12, 2025 | 36.43 | 36.70 | 36.39 | 36.68 | 36.58 | 1.05% | 894,355 |
| Aug 11, 2025 | 36.34 | 36.43 | 36.25 | 36.30 | 36.20 | -0.11% | 856,588 |
| Aug 8, 2025 | 36.28 | 36.41 | 36.23 | 36.34 | 36.24 | 0.55% | 777,898 |
| Aug 7, 2025 | 36.40 | 36.44 | 35.99 | 36.14 | 36.04 | -0.41% | 1,981,383 |
| Aug 6, 2025 | 36.17 | 36.35 | 36.08 | 36.29 | 36.19 | 0.28% | 1,046,195 |
| Aug 5, 2025 | 36.41 | 36.41 | 36.11 | 36.19 | 36.09 | -0.52% | 1,165,938 |
| Aug 4, 2025 | 36.00 | 36.38 | 35.98 | 36.38 | 36.28 | 1.73% | 1,055,170 |
| Aug 1, 2025 | 35.87 | 35.92 | 35.61 | 35.76 | 35.66 | -0.94% | 1,396,951 |
| Jul 31, 2025 | 36.45 | 36.59 | 36.03 | 36.10 | 36.00 | -0.33% | 1,106,023 |
| Jul 30, 2025 | 36.41 | 36.45 | 36.07 | 36.22 | 36.12 | -0.39% | 1,178,907 |
| Jul 29, 2025 | 36.55 | 36.56 | 36.31 | 36.36 | 36.26 | -0.55% | 1,101,225 |
| Jul 28, 2025 | 36.54 | 36.62 | 36.47 | 36.56 | 36.46 | 0.03% | 876,673 |
| Jul 25, 2025 | 36.47 | 36.58 | 36.43 | 36.55 | 36.45 | 0.27% | 947,622 |
| Jul 24, 2025 | 36.48 | 36.55 | 36.43 | 36.45 | 36.35 | -0.30% | 1,450,265 |
| Jul 23, 2025 | 36.31 | 36.56 | 36.28 | 36.56 | 36.46 | 1.11% | 1,099,682 |
| Jul 22, 2025 | 36.09 | 36.20 | 36.04 | 36.16 | 36.06 | 0.25% | 1,326,708 |
| Jul 21, 2025 | 36.18 | 36.29 | 36.05 | 36.07 | 35.97 | -0.28% | 2,635,633 |
| Jul 18, 2025 | 36.33 | 36.33 | 36.09 | 36.17 | 36.07 | -0.08% | 1,048,672 |