DEHP Historical Prices

Dimensional Emerging Markets High Profitability ETF · daily open, high, low, close & volume

View chart

Trading days

250

Period high

45.13

Period low

30.32

Period change

+18.34%

Date	Open	High	Low	Close	Change	Volume
Oct 29, 2026	37.78	37.96	37.58	37.87	-1.81%	42,218
Oct 28, 2026	38.29	38.58	38.17	38.57	+1.93%	39,025
Oct 27, 2026	37.49	37.90	37.42	37.84	+1.86%	63,517
Oct 26, 2026	36.87	37.37	36.87	37.15	-0.13%	31,428
Oct 23, 2026	36.96	37.27	36.96	37.20	+1.33%	30,948
Oct 22, 2026	37.36	37.43	36.24	36.71	-4.05%	325,867
Oct 21, 2026	38.28	38.38	38.13	38.26	+0.58%	28,953
Oct 20, 2026	37.77	38.35	37.77	38.04	-0.68%	24,634
Oct 19, 2026	38.56	38.57	38.21	38.30	+1.16%	27,212
Oct 16, 2026	38.47	38.47	37.77	37.86	-1.92%	125,398
Oct 15, 2026	38.08	38.63	38.04	38.60	-1.09%	37,803
Oct 14, 2026	39.41	39.43	39.00	39.03	-2.44%	29,816
Oct 13, 2026	39.85	40.11	39.80	40.01	-1.37%	23,138
Oct 12, 2026	40.71	40.71	40.39	40.56	-1.03%	23,365
Oct 9, 2026	41.06	41.06	40.79	40.98	+0.99%	52,957
Oct 8, 2026	40.77	40.93	40.38	40.58	-1.81%	37,012
Oct 7, 2026	41.17	41.48	40.98	41.33	-1.63%	24,745
Oct 6, 2026	42.37	42.37	41.94	42.01	-0.82%	51,970
Oct 5, 2026	42.31	42.49	42.24	42.36	+1.22%	12,970
Oct 2, 2026	41.70	41.98	41.62	41.85	+1.41%	22,331
Oct 1, 2026	41.13	41.33	40.85	41.27	+0.31%	22,151
Sep 30, 2026	41.33	41.33	41.00	41.14	-0.87%	48,595
Sep 29, 2026	41.38	41.66	41.27	41.50	+0.17%	22,797
Sep 28, 2026	41.51	41.61	41.07	41.43	-1.52%	24,628
Sep 25, 2026	41.92	42.12	41.69	42.07	+1.41%	36,103
Sep 24, 2026	41.63	41.71	41.28	41.49	-0.16%	57,646
Sep 23, 2026	42.12	42.14	41.55	41.55	-2.62%	25,918
Sep 22, 2026	42.25	42.71	42.22	42.67	+0.09%	47,213
Sep 21, 2026	42.28	42.72	42.20	42.63	+2.38%	22,438
Sep 18, 2026	41.43	41.64	41.28	41.64	+0.80%	22,905
Sep 17, 2026	41.27	41.46	41.17	41.31	+1.90%	32,662
Sep 16, 2026	41.04	41.11	40.21	40.54	-0.12%	27,167
Sep 15, 2026	40.67	40.70	40.41	40.59	-0.61%	27,244
Sep 14, 2026	40.85	41.13	40.71	40.84	-2.83%	19,395
Sep 11, 2026	42.01	42.22	41.85	42.03	+1.69%	36,030
Sep 10, 2026	41.69	41.73	41.33	41.33	-2.55%	22,796
Sep 9, 2026	42.62	42.74	41.43	42.41	+0.50%	18,195
Sep 8, 2026	42.45	42.57	42.20	42.20	+0.07%	37,655
Sep 4, 2026	41.65	42.22	41.65	42.17	+1.41%	31,692
Sep 3, 2026	41.34	41.63	41.05	41.58	+0.42%	34,482
Sep 2, 2026	41.21	41.41	41.15	41.41	+0.15%	26,574
Aug 31, 2026	41.47	41.52	41.19	41.35	-0.39%	26,013
Aug 28, 2026	41.84	41.88	41.34	41.51	-0.34%	18,314
Aug 27, 2026	41.74	41.74	41.48	41.65	+0.58%	21,552
Aug 26, 2026	41.45	41.59	41.37	41.41	+0.15%	20,998
Aug 25, 2026	41.20	41.41	41.16	41.35	+1.77%	39,739
Aug 24, 2026	40.86	40.86	40.42	40.63	-1.43%	30,235
Aug 21, 2026	41.42	41.44	41.18	41.22	+0.67%	27,660
Aug 20, 2026	40.63	40.98	40.63	40.94	+0.59%	20,432
Aug 19, 2026	41.03	41.35	40.52	40.71	+1.64%	21,957
Aug 18, 2026	40.63	40.71	40.05	40.05	-3.66%	26,328
Aug 17, 2026	41.54	42.00	41.49	41.57	+1.19%	25,409
Aug 14, 2026	41.31	41.40	40.99	41.08	-0.22%	33,569
Aug 13, 2026	40.97	41.38	40.88	41.17	+0.89%	40,708
Aug 12, 2026	41.02	41.07	40.79	40.81	+1.62%	29,897
Aug 11, 2026	40.38	40.43	40.07	40.16	+0.16%	19,286
Aug 10, 2026	40.09	40.18	39.97	40.09	-0.58%	19,090
Aug 7, 2026	40.54	40.54	39.97	40.33	+0.64%	32,646
Aug 6, 2026	39.72	40.39	39.72	40.07	-0.86%	22,961
Aug 5, 2026	40.53	40.66	40.37	40.42	-0.20%	16,770
Aug 4, 2026	40.18	40.71	40.18	40.50	+2.84%	42,641
Aug 3, 2026	38.99	39.53	38.75	39.38	+1.31%	91,865
Jul 31, 2026	39.57	39.57	38.58	38.87	+0.62%	46,901
Jul 30, 2026	37.95	38.70	37.95	38.63	+4.32%	70,957
Jul 29, 2026	37.46	37.99	37.02	37.03	-2.27%	41,733
Jul 28, 2026	37.94	38.23	37.61	37.89	-2.80%	28,928
Jul 27, 2026	39.47	39.59	38.61	38.98	-0.09%	41,275
Jul 24, 2026	39.50	39.50	38.91	39.02	-2.15%	23,097
Jul 23, 2026	39.86	40.94	39.68	39.87	-0.56%	21,313
Jul 22, 2026	39.89	40.27	39.89	40.10	-0.70%	19,396
Jul 21, 2026	39.84	40.38	39.84	40.38	+3.78%	25,397
Jul 20, 2026	39.13	40.34	38.90	38.91	+0.28%	24,005
Jul 17, 2026	38.29	39.40	38.06	38.80	-1.74%	63,669
Jul 16, 2026	39.84	39.91	39.40	39.49	-2.38%	17,348
Jul 15, 2026	40.79	40.79	39.85	40.45	-0.62%	27,996
Jul 14, 2026	40.52	40.72	40.40	40.70	+2.07%	17,803
Jul 13, 2026	40.28	40.31	39.67	39.88	-3.95%	36,350
Jul 10, 2026	41.39	41.67	41.23	41.52	-0.41%	15,035
Jul 9, 2026	41.62	41.88	41.58	41.69	+1.41%	18,242
Jul 8, 2026	40.46	41.26	40.40	41.11	+0.96%	40,365
Jul 7, 2026	41.05	41.16	40.54	40.72	-3.28%	23,339
Jul 6, 2026	41.94	42.35	41.94	42.10	+2.71%	34,133
Jul 2, 2026	41.64	42.45	40.32	40.99	-1.45%	290,104
Jul 1, 2026	41.85	42.20	41.55	41.59	-2.76%	102,218
Jun 30, 2026	42.30	42.94	42.30	42.77	+1.64%	37,119
Jun 29, 2026	41.82	42.10	41.05	42.08	+0.79%	61,511
Jun 26, 2026	41.38	42.30	41.38	41.75	-1.88%	77,660
Jun 25, 2026	43.28	43.28	42.09	42.55	+1.26%	34,038
Jun 24, 2026	41.95	42.18	41.48	42.02	+0.65%	162,780
Jun 23, 2026	41.96	43.59	41.75	41.75	-7.10%	144,952
Jun 22, 2026	45.07	45.13	44.82	44.94	+1.08%	28,339
Jun 18, 2026	44.04	44.63	44.02	44.46	+3.76%	23,296
Jun 17, 2026	43.49	43.79	42.81	42.85	+0.42%	30,963
Jun 16, 2026	43.37	43.50	42.66	42.67	-2.29%	13,569
Jun 15, 2026	43.52	43.81	43.44	43.67	+3.27%	16,635
Jun 12, 2026	42.04	42.40	41.77	42.29	+0.01%	11,861
Jun 11, 2026	40.72	42.41	40.69	42.28	+5.31%	21,510
Jun 10, 2026	40.47	43.95	40.15	40.15	-1.47%	25,583
Jun 9, 2026	41.71	41.71	39.89	40.75	-0.03%	21,002
Jun 8, 2026	40.92	41.18	40.74	40.76	+2.46%	23,047
Jun 5, 2026	41.25	41.30	39.59	39.78	-7.40%	30,422
Jun 4, 2026	42.62	43.12	42.49	42.96	-1.51%	12,000
Jun 3, 2026	43.93	43.93	43.44	43.62	-1.18%	25,130
Jun 2, 2026	43.89	44.20	43.73	44.14	+0.34%	22,347
Jun 1, 2026	43.50	44.22	43.34	43.99	+2.28%	57,565
May 29, 2026	43.31	43.34	43.00	43.01	-0.49%	20,994
May 28, 2026	42.53	43.40	42.39	43.22	+0.77%	30,073
May 27, 2026	43.26	43.26	42.68	42.89	-0.65%	33,423
May 26, 2026	42.64	43.17	42.53	43.17	+5.54%	76,470
May 22, 2026	41.04	41.28	40.87	40.90	+0.33%	22,617
May 21, 2026	40.28	40.98	40.23	40.77	+1.37%	13,360
May 20, 2026	39.68	40.28	39.62	40.22	+1.85%	24,683
May 19, 2026	38.95	39.87	38.95	39.49	-1.25%	32,306
May 18, 2026	40.64	40.64	39.67	39.99	-0.52%	77,195
May 15, 2026	40.33	40.50	40.09	40.20	-3.53%	23,111
May 14, 2026	41.59	41.87	41.57	41.67	-0.55%	37,625
May 13, 2026	41.44	41.92	41.33	41.90	+2.82%	43,639
May 12, 2026	41.19	41.19	40.27	40.75	-3.52%	17,912
May 11, 2026	42.13	42.34	42.06	42.24	+0.61%	19,082
May 8, 2026	41.46	42.03	41.46	41.98	+2.44%	21,035
May 7, 2026	41.55	41.55	40.87	40.98	-1.16%	55,482
May 6, 2026	41.07	41.49	40.90	41.46	+2.57%	47,794
May 5, 2026	40.08	40.59	40.08	40.42	+2.72%	31,079
May 4, 2026	39.58	39.91	39.33	39.35	+0.05%	30,974
May 1, 2026	39.13	39.71	39.13	39.33	+0.03%	26,843
Apr 30, 2026	38.70	39.32	38.54	39.32	+2.76%	21,173
Apr 29, 2026	38.45	38.49	38.19	38.26	-0.12%	23,625
Apr 28, 2026	38.16	38.37	38.12	38.31	-1.02%	12,911
Apr 27, 2026	38.76	38.79	38.59	38.70	-0.02%	11,524
Apr 24, 2026	38.48	38.77	38.38	38.71	+2.57%	15,596
Apr 23, 2026	38.05	38.17	37.44	37.74	-1.93%	42,632
Apr 22, 2026	38.30	38.57	38.30	38.48	+2.15%	24,140
Apr 21, 2026	38.30	38.33	37.67	37.67	-1.08%	25,101
Apr 20, 2026	38.12	38.19	37.80	38.08	-0.50%	18,029
Apr 17, 2026	38.22	38.69	38.22	38.27	+1.57%	33,981
Apr 16, 2026	37.55	37.76	37.37	37.68	+0.99%	32,815
Apr 15, 2026	37.32	37.44	37.24	37.31	-0.51%	22,933
Apr 14, 2026	37.13	37.50	37.07	37.50	+2.26%	21,994
Apr 13, 2026	36.12	36.83	36.12	36.67	+1.24%	24,120
Apr 10, 2026	36.44	36.52	36.22	36.22	+0.36%	26,731
Apr 9, 2026	35.91	36.24	35.70	36.09	+0.03%	13,080
Apr 8, 2026	36.33	36.33	35.88	36.08	+5.40%	19,217
Apr 7, 2026	34.14	35.53	33.66	34.23	+0.62%	44,048
Apr 6, 2026	34.00	34.23	33.91	34.02	+0.83%	26,117
Apr 2, 2026	33.21	33.92	33.18	33.74	-0.97%	16,220
Apr 1, 2026	34.09	34.47	34.01	34.07	+0.83%	46,920
Mar 31, 2026	32.76	33.90	32.75	33.79	+3.91%	70,245
Mar 30, 2026	33.15	33.15	32.46	32.52	-1.19%	21,185
Mar 27, 2026	33.03	33.20	32.91	32.91	-0.27%	20,272
Mar 26, 2026	33.62	33.78	33.00	33.00	-3.28%	28,669
Mar 25, 2026	34.36	34.49	34.11	34.12	+1.19%	13,020
Mar 24, 2026	33.57	33.98	33.51	33.72	-1.66%	14,131
Mar 23, 2026	34.15	34.61	33.94	34.29	+3.35%	58,647
Mar 20, 2026	34.01	34.01	33.18	33.18	-3.60%	12,869
Mar 19, 2026	33.85	34.64	33.69	34.42	+0.32%	28,759
Mar 18, 2026	34.88	34.98	34.31	34.31	-2.11%	11,370
Mar 17, 2026	35.21	35.29	35.04	35.05	+0.78%	12,467
Mar 16, 2026	34.77	34.98	34.67	34.78	+2.57%	25,706
Mar 13, 2026	34.48	34.59	33.91	33.91	-0.44%	29,224
Mar 12, 2026	34.63	34.63	34.06	34.06	-2.71%	29,926
Mar 11, 2026	35.03	35.25	34.94	35.01	-0.09%	16,253
Mar 10, 2026	35.03	35.74	34.92	35.04	+0.63%	31,529
Mar 9, 2026	33.78	34.92	33.67	34.82	+1.93%	24,234
Mar 6, 2026	33.95	34.45	33.82	34.16	-0.67%	35,731
Mar 5, 2026	34.64	34.88	33.95	34.39	-2.27%	44,070
Mar 4, 2026	34.90	35.47	34.77	35.19	+1.21%	49,911
Mar 3, 2026	34.64	35.02	33.87	34.77	-5.00%	36,886
Mar 2, 2026	36.20	36.87	36.20	36.60	-1.37%	31,241
Feb 27, 2026	36.83	37.15	36.83	37.11	-0.06%	33,355
Feb 26, 2026	37.43	37.43	36.80	37.13	-0.98%	32,150
Feb 25, 2026	37.48	37.54	37.12	37.50	+1.55%	39,082
Feb 24, 2026	36.72	37.16	36.72	36.93	+1.46%	39,754
Feb 23, 2026	36.41	36.72	36.38	36.40	-0.95%	104,404
Feb 20, 2026	36.27	36.83	36.25	36.75	+2.23%	26,111
Feb 19, 2026	35.80	35.95	35.75	35.95	-0.33%	36,525
Feb 18, 2026	35.96	36.35	35.95	36.07	+0.47%	104,070
Feb 17, 2026	35.78	36.02	35.50	35.90	-0.66%	23,317
Feb 13, 2026	35.77	36.14	35.51	36.14	+1.01%	28,232
Feb 12, 2026	36.56	36.56	35.78	35.78	-1.57%	19,635
Feb 11, 2026	36.17	36.39	35.94	36.35	+1.62%	19,257
Feb 10, 2026	35.77	35.86	35.68	35.77	+0.31%	17,534
Feb 9, 2026	35.37	35.77	35.37	35.66	+0.48%	18,336
Feb 6, 2026	34.89	35.49	34.89	35.49	+3.32%	19,270
Feb 5, 2026	34.44	34.75	34.33	34.35	-1.35%	174,342
Feb 4, 2026	35.47	35.47	34.57	34.82	-1.25%	85,043
Feb 3, 2026	35.53	35.53	34.89	35.26	+0.50%	20,450
Feb 2, 2026	34.67	35.16	34.67	35.09	+0.47%	30,030
Jan 30, 2026	35.41	35.44	34.79	34.92	-2.29%	63,315
Jan 29, 2026	36.04	36.04	35.14	35.74	-0.78%	23,587
Jan 28, 2026	35.97	36.02	35.71	36.02	+1.61%	26,051
Jan 27, 2026	35.30	35.54	35.16	35.45	+1.72%	26,546
Jan 26, 2026	34.80	35.01	34.80	34.85	+0.20%	21,057
Jan 23, 2026	34.35	34.81	34.23	34.78	+1.22%	17,350
Jan 22, 2026	34.42	34.71	34.36	34.36	+0.29%	35,135
Jan 21, 2026	34.10	34.35	34.05	34.26	+1.39%	27,553
Jan 20, 2026	33.71	34.00	33.67	33.79	-0.65%	30,467
Jan 16, 2026	34.08	34.17	33.90	34.01	-0.35%	29,834
Jan 15, 2026	34.17	34.37	34.13	34.13	+0.50%	18,748
Jan 14, 2026	33.97	34.03	33.84	33.96	+0.24%	15,447
Jan 13, 2026	34.02	34.19	33.74	33.88	-0.94%	19,900
Jan 12, 2026	33.86	34.22	33.80	34.20	+1.42%	19,139
Jan 9, 2026	33.54	33.76	33.17	33.72	+0.42%	17,931
Jan 8, 2026	33.45	33.58	33.40	33.58	+0.09%	23,589
Jan 7, 2026	33.62	33.73	33.55	33.55	-0.83%	20,699
Jan 6, 2026	33.72	33.89	33.68	33.83	+1.53%	21,485
Jan 5, 2026	33.30	33.41	33.16	33.32	+0.82%	30,714
Jan 2, 2026	32.97	33.11	32.88	33.05	+2.48%	17,119
Dec 31, 2025	32.35	32.38	32.25	32.25	-0.62%	92,049
Dec 30, 2025	32.35	32.49	32.34	32.45	+0.59%	28,181
Dec 29, 2025	32.26	33.81	32.12	32.26	-0.08%	20,650
Dec 26, 2025	32.19	32.28	32.16	32.28	+0.64%	10,260
Dec 24, 2025	32.08	32.10	32.01	32.08	+0.28%	16,481
Dec 23, 2025	31.81	32.01	31.78	31.99	+0.44%	66,752
Dec 22, 2025	31.84	31.91	31.81	31.85	+0.49%	44,881
Dec 19, 2025	31.46	31.77	31.46	31.70	+1.23%	33,140
Dec 18, 2025	31.40	31.52	31.31	31.31	+1.33%	36,768
Dec 17, 2025	31.34	31.34	30.88	30.90	-0.68%	22,060
Dec 16, 2025	31.09	31.19	31.04	31.11	-1.02%	21,827
Dec 15, 2025	31.66	31.69	31.43	31.43	+0.06%	26,970
Dec 12, 2025	31.75	31.76	31.28	31.41	-1.54%	27,330
Dec 11, 2025	31.66	31.90	31.58	31.90	-0.44%	18,820
Dec 10, 2025	31.64	32.34	31.61	32.04	+1.04%	21,727
Dec 9, 2025	31.53	31.71	31.48	31.71	+0.14%	36,162
Dec 8, 2025	31.83	31.83	31.57	31.67	-0.25%	23,195
Dec 5, 2025	31.89	31.91	31.69	31.75	+0.84%	30,181
Dec 4, 2025	31.52	31.55	31.45	31.48	-0.09%	13,749
Dec 3, 2025	31.49	31.59	31.43	31.51	-0.20%	16,206
Dec 2, 2025	31.60	31.60	31.43	31.57	+0.20%	17,318
Dec 1, 2025	31.41	31.65	31.41	31.51	+0.04%	27,455
Nov 28, 2025	31.41	31.55	31.41	31.50	+0.49%	8,183
Nov 26, 2025	31.30	31.47	31.26	31.35	+0.86%	25,198
Nov 25, 2025	30.99	31.17	30.84	31.08	+0.10%	27,123
Nov 24, 2025	30.75	31.08	30.75	31.05	+0.94%	21,070
Nov 21, 2025	30.42	30.84	30.32	30.76	+0.15%	23,556
Nov 20, 2025	31.53	31.53	30.71	30.71	-1.73%	12,981
Nov 19, 2025	31.32	31.40	31.12	31.25	+0.05%	25,841
Nov 18, 2025	31.17	31.36	31.07	31.24	-0.81%	24,390
Nov 17, 2025	31.71	31.86	31.41	31.49	-1.14%	28,358
Nov 14, 2025	31.60	32.07	31.60	31.86	-0.17%	24,460
Nov 13, 2025	32.38	32.38	31.84	31.91	-1.12%	24,665
Nov 12, 2025	32.33	32.33	32.17	32.27	+0.09%	15,053
Nov 11, 2025	32.25	32.32	32.13	32.24	-0.06%	18,570
Nov 10, 2025	32.10	32.29	32.04	32.26	+2.21%	17,948
Nov 7, 2025	31.37	31.57	31.23	31.57	-0.57%	15,986
Nov 6, 2025	31.93	31.98	31.62	31.75	-0.75%	15,676
Nov 5, 2025	31.73	32.06	31.64	31.99	+0.93%	16,849
Nov 4, 2025	31.67	31.87	31.62	31.69	-1.80%	18,874
Nov 3, 2025	32.33	32.34	32.11	32.27	+0.86%	14,109
Oct 31, 2025	32.00	32.03	31.87	31.99	-0.02%	15,880
Oct 30, 2025	32.05	32.10	31.94	32.00	-0.64%	21,557

Daily open, high, low, close and volume for Dimensional Emerging Markets High Profitability ETF (DEHP). Showing 250 trading days. Unadjusted prices.