DUHP Historical Prices

U.S. High Relative Profitability Portfolio ETF Class Shares · daily open, high, low, close & volume

View chart

Trading days

250

Period high

43.17

Period low

35.69

Period change

+12.31%

Date	Open	High	Low	Close	Change	Volume
Oct 30, 2026	43.04	43.04	42.38	42.62	-1.27%	1,014,052
Oct 29, 2026	42.89	43.17	42.89	43.17	+1.01%	766,470
Oct 28, 2026	42.64	42.85	42.62	42.74	+0.38%	688,757
Oct 27, 2026	42.44	42.66	42.35	42.58	+0.39%	953,201
Oct 26, 2026	42.31	42.54	42.27	42.41	+0.65%	1,197,620
Oct 23, 2026	42.29	42.35	42.06	42.14	-0.87%	972,715
Oct 22, 2026	42.44	42.64	42.34	42.51	-0.61%	872,546
Oct 21, 2026	42.66	42.88	42.59	42.77	+0.49%	1,042,716
Oct 20, 2026	42.30	42.77	42.30	42.56	+0.38%	745,988
Oct 19, 2026	42.42	42.59	42.38	42.40	+0.19%	1,317,181
Oct 16, 2026	42.69	42.80	42.22	42.32	-0.91%	919,861
Oct 15, 2026	42.27	42.77	42.26	42.71	+0.80%	797,056
Oct 14, 2026	42.49	42.61	42.20	42.37	-0.68%	904,426
Oct 13, 2026	42.52	42.66	42.45	42.66	+0.07%	762,774
Oct 12, 2026	42.62	42.73	42.55	42.63	-0.02%	646,474
Oct 9, 2026	42.51	42.69	42.42	42.64	+0.47%	726,989
Oct 8, 2026	42.32	42.59	42.27	42.44	-0.28%	1,267,192
Oct 7, 2026	42.42	42.65	42.41	42.56	-0.23%	720,182
Oct 6, 2026	42.63	42.81	42.62	42.66	+0.26%	1,117,770
Oct 5, 2026	42.28	42.60	42.27	42.55	+0.57%	1,047,121
Oct 2, 2026	42.43	42.45	42.16	42.31	+0.40%	794,132
Oct 1, 2026	41.96	42.21	41.76	42.14	+0.55%	936,082
Sep 30, 2026	42.23	42.36	41.91	41.91	-0.62%	1,050,511
Sep 29, 2026	42.26	42.29	42.05	42.17	+0.02%	754,424
Sep 28, 2026	42.14	42.41	42.06	42.16	-0.59%	492,877
Sep 25, 2026	42.22	42.43	42.11	42.41	+0.64%	669,642
Sep 24, 2026	41.97	42.23	41.96	42.14	-0.02%	760,161
Sep 23, 2026	42.41	42.45	42.10	42.15	-0.66%	1,855,656
Sep 22, 2026	42.28	42.49	42.28	42.43	+0.24%	846,269
Sep 21, 2026	41.93	42.44	41.87	42.33	+1.44%	715,447
Sep 18, 2026	41.68	41.74	41.49	41.73	+0.05%	748,796
Sep 17, 2026	41.79	41.79	41.55	41.71	+0.99%	816,547
Sep 16, 2026	41.62	41.67	41.09	41.30	-0.36%	1,005,628
Sep 15, 2026	41.70	41.70	41.40	41.45	-0.58%	793,045
Sep 14, 2026	41.47	41.80	41.47	41.69	-0.38%	825,562
Sep 11, 2026	41.98	41.98	41.81	41.85	+0.67%	645,962
Sep 10, 2026	41.64	41.71	41.49	41.57	-0.76%	692,831
Sep 9, 2026	42.05	42.06	41.85	41.89	-0.45%	723,846
Sep 8, 2026	42.44	42.44	42.05	42.08	-0.96%	659,329
Sep 4, 2026	42.46	42.59	42.43	42.49	+0.02%	597,333
Sep 3, 2026	42.30	42.51	42.14	42.48	+0.81%	692,649
Sep 2, 2026	41.91	42.19	41.91	42.14	-0.19%	589,297
Aug 31, 2026	42.24	42.32	42.09	42.22	-0.31%	562,512
Aug 28, 2026	42.66	42.67	42.30	42.35	-0.49%	541,865
Aug 27, 2026	42.55	42.66	42.46	42.56	+0.14%	633,580
Aug 26, 2026	42.44	42.61	42.42	42.50	+0.07%	573,813
Aug 25, 2026	42.47	42.51	42.34	42.47	+0.33%	615,593
Aug 24, 2026	42.33	42.37	42.17	42.33	-0.19%	567,831
Aug 21, 2026	42.41	42.52	42.30	42.41	+0.52%	571,269
Aug 20, 2026	42.34	42.48	42.16	42.19	-0.75%	565,663
Aug 19, 2026	42.53	42.73	42.47	42.51	+0.43%	623,148
Aug 18, 2026	42.33	42.46	42.28	42.33	-0.56%	715,569
Aug 17, 2026	42.74	42.76	42.55	42.57	-0.51%	607,433
Aug 14, 2026	42.90	42.90	42.73	42.79	-0.21%	545,942
Aug 13, 2026	42.68	42.89	42.68	42.88	+0.82%	612,626
Aug 12, 2026	42.65	42.65	42.46	42.53	+0.26%	716,012
Aug 11, 2026	42.59	42.66	42.38	42.42	-0.07%	672,628
Aug 10, 2026	42.49	42.58	42.40	42.45	-0.16%	997,987
Aug 7, 2026	42.50	42.54	42.38	42.52	+0.26%	669,132
Aug 6, 2026	42.42	42.54	42.28	42.41	-0.02%	861,255
Aug 5, 2026	42.59	42.76	42.35	42.42	+0.33%	956,681
Aug 4, 2026	41.86	42.38	41.79	42.28	+1.63%	744,312
Aug 3, 2026	41.27	41.64	41.27	41.60	+1.04%	722,404
Jul 31, 2026	41.24	41.27	40.72	41.17	-0.27%	714,739
Jul 30, 2026	41.16	41.29	40.90	41.28	+1.05%	773,315
Jul 29, 2026	41.33	41.50	40.83	40.85	-1.64%	870,635
Jul 28, 2026	41.49	41.64	41.38	41.53	+0.34%	700,993
Jul 27, 2026	41.66	41.68	41.22	41.39	+0.15%	719,841
Jul 24, 2026	41.24	41.61	41.22	41.33	+0.15%	733,979
Jul 23, 2026	41.04	41.36	41.04	41.27	-0.29%	750,735
Jul 22, 2026	41.35	41.53	41.34	41.39	-0.12%	563,563
Jul 21, 2026	41.39	41.47	41.19	41.44	+0.83%	726,548
Jul 20, 2026	41.50	41.50	41.05	41.10	-0.53%	704,431
Jul 17, 2026	41.24	41.55	41.24	41.32	-0.91%	606,971
Jul 16, 2026	41.42	41.72	41.42	41.70	+0.39%	929,986
Jul 15, 2026	41.62	41.62	41.31	41.54	+0.17%	707,358
Jul 14, 2026	41.66	41.66	41.34	41.47	-0.26%	621,156
Jul 13, 2026	41.73	41.87	41.53	41.58	-0.69%	612,031
Jul 10, 2026	41.66	41.91	41.52	41.87	+0.41%	553,398
Jul 9, 2026	41.57	41.74	41.49	41.70	+0.80%	567,645
Jul 8, 2026	41.22	41.45	41.04	41.37	-0.31%	676,549
Jul 7, 2026	41.57	41.65	41.35	41.50	-0.48%	755,404
Jul 6, 2026	41.81	41.81	41.55	41.70	+0.26%	722,459
Jul 2, 2026	41.68	41.84	41.28	41.59	+0.12%	980,088
Jul 1, 2026	41.58	41.83	41.42	41.54	-0.46%	1,037,519
Jun 30, 2026	41.45	41.81	41.44	41.73	+0.80%	823,047
Jun 29, 2026	41.24	41.44	40.99	41.40	+1.10%	1,059,573
Jun 26, 2026	40.73	41.23	40.73	40.95	-0.05%	1,504,575
Jun 25, 2026	41.32	41.32	40.86	40.97	+0.42%	1,106,926
Jun 24, 2026	40.76	41.08	40.59	40.80	+0.32%	1,469,175
Jun 23, 2026	40.75	40.99	40.64	40.67	-1.81%	809,419
Jun 22, 2026	41.52	41.73	41.32	41.42	+0.17%	751,421
Jun 18, 2026	41.46	41.47	41.27	41.35	+0.98%	919,481
Jun 17, 2026	41.58	41.67	40.87	40.95	-1.30%	1,094,984
Jun 16, 2026	41.76	41.87	41.48	41.49	-0.50%	759,626
Jun 15, 2026	41.60	41.81	41.58	41.70	+1.58%	694,996
Jun 12, 2026	41.03	41.17	40.73	41.05	+0.37%	2,003,507
Jun 11, 2026	40.34	41.05	40.27	40.90	+1.74%	1,350,011
Jun 10, 2026	40.58	40.92	40.18	40.20	-1.45%	732,172
Jun 9, 2026	40.97	41.22	40.05	40.79	+0.10%	860,611
Jun 8, 2026	41.04	41.14	40.74	40.75	+0.15%	819,246
Jun 5, 2026	41.45	41.51	40.64	40.69	-2.35%	631,668
Jun 4, 2026	41.52	41.74	41.48	41.67	+0.73%	890,374
Jun 3, 2026	41.40	41.47	41.28	41.37	-0.41%	1,132,718
Jun 2, 2026	41.41	41.56	41.33	41.54	+0.27%	714,035
Jun 1, 2026	41.30	41.49	41.18	41.43	+0.17%	629,672
May 29, 2026	41.36	41.45	41.30	41.36	+0.29%	555,483
May 28, 2026	41.01	41.28	40.92	41.24	+0.51%	774,539
May 27, 2026	41.05	41.08	40.90	41.03	+0.15%	617,732
May 26, 2026	40.91	41.08	40.86	40.97	+0.71%	735,618
May 22, 2026	40.57	40.81	40.57	40.68	+0.94%	633,584
May 21, 2026	39.97	40.41	39.91	40.30	+0.47%	776,245
May 20, 2026	39.75	40.11	39.63	40.11	+1.08%	1,792,924
May 19, 2026	39.61	39.88	39.60	39.68	-0.33%	841,145
May 18, 2026	39.98	39.98	39.53	39.81	-0.13%	829,308
May 15, 2026	39.97	40.09	39.83	39.86	-0.92%	944,215
May 14, 2026	40.01	40.31	39.95	40.23	+0.83%	740,674
May 13, 2026	39.90	39.99	39.69	39.90	+0.18%	638,584
May 12, 2026	39.72	39.85	39.56	39.83	-0.03%	1,176,601
May 11, 2026	39.73	39.92	39.71	39.84	+0.25%	875,241
May 8, 2026	39.91	39.91	39.70	39.74	+0.10%	576,631
May 7, 2026	39.91	39.97	39.67	39.70	-0.38%	942,221
May 6, 2026	39.55	39.89	39.47	39.85	+1.35%	924,562
May 5, 2026	39.15	39.37	39.07	39.32	+0.74%	1,153,819
May 4, 2026	39.13	39.23	38.87	39.03	-0.36%	1,121,097
May 1, 2026	39.39	39.45	39.16	39.17	+0.10%	1,166,223
Apr 30, 2026	38.85	39.25	38.81	39.13	+0.44%	1,009,630
Apr 29, 2026	39.06	39.06	38.83	38.96	+0.00%	1,216,259
Apr 28, 2026	38.96	39.08	38.86	38.96	-0.49%	594,374
Apr 27, 2026	39.11	39.22	39.05	39.15	-0.10%	498,374
Apr 24, 2026	39.16	39.23	38.95	39.19	+0.26%	703,191
Apr 23, 2026	39.08	39.23	38.72	39.09	-0.18%	1,019,079
Apr 22, 2026	39.26	39.26	39.04	39.16	+0.46%	778,015
Apr 21, 2026	39.41	39.41	38.91	38.98	-0.89%	1,162,585
Apr 20, 2026	39.36	39.38	39.22	39.33	-0.18%	763,035
Apr 17, 2026	39.11	39.52	39.11	39.40	+1.42%	1,027,356
Apr 16, 2026	38.80	38.93	38.73	38.85	+0.23%	1,299,130
Apr 15, 2026	38.65	38.81	38.57	38.76	+0.26%	820,725
Apr 14, 2026	38.39	38.66	38.36	38.66	+1.05%	630,621
Apr 13, 2026	37.78	38.26	37.74	38.26	+0.90%	1,073,087
Apr 10, 2026	38.16	38.16	37.86	37.92	-0.45%	747,153
Apr 9, 2026	37.82	38.18	37.80	38.09	+0.47%	933,503
Apr 8, 2026	37.81	37.96	37.67	37.91	+2.71%	1,438,696
Apr 7, 2026	36.91	36.93	36.56	36.91	-0.57%	2,599,255
Apr 6, 2026	36.98	37.17	36.94	37.12	+0.32%	1,745,936
Apr 2, 2026	36.52	37.16	36.50	37.00	+0.03%	1,300,403
Apr 1, 2026	36.98	37.23	36.89	36.99	+0.63%	1,757,269
Mar 31, 2026	36.22	36.83	36.08	36.76	+2.60%	2,135,789
Mar 30, 2026	36.22	36.24	35.69	35.83	-0.28%	1,938,041
Mar 27, 2026	36.37	36.37	35.85	35.93	-1.45%	1,702,017
Mar 26, 2026	36.84	37.01	36.46	36.46	-1.75%	1,364,192
Mar 25, 2026	37.20	37.29	36.94	37.11	+0.54%	1,346,333
Mar 24, 2026	36.72	37.07	36.65	36.91	-0.43%	2,262,094
Mar 23, 2026	37.20	37.48	37.00	37.07	+1.12%	3,858,228
Mar 20, 2026	37.05	37.07	36.46	36.66	-1.27%	2,036,091
Mar 19, 2026	36.93	37.30	36.90	37.13	-0.05%	2,927,772
Mar 18, 2026	37.56	37.63	37.15	37.15	-1.64%	1,887,468
Mar 17, 2026	37.98	38.11	37.75	37.77	-0.18%	1,285,213
Mar 16, 2026	37.87	38.00	37.73	37.84	+0.85%	1,388,708
Mar 13, 2026	37.83	38.04	37.46	37.52	-0.45%	1,574,863
Mar 12, 2026	38.02	38.11	37.69	37.69	-1.75%	2,803,902
Mar 11, 2026	38.49	38.55	38.22	38.36	-0.21%	1,369,651
Mar 10, 2026	38.53	38.82	38.29	38.44	-0.31%	1,646,244
Mar 9, 2026	37.91	38.65	37.69	38.56	+0.81%	2,638,332
Mar 6, 2026	38.28	38.43	38.05	38.25	-1.32%	2,129,968
Mar 5, 2026	38.81	39.00	38.42	38.76	-0.84%	3,294,370
Mar 4, 2026	39.04	39.20	38.85	39.09	+0.57%	1,012,444
Mar 3, 2026	38.62	39.02	38.30	38.87	-0.87%	2,071,126
Mar 2, 2026	38.82	39.36	38.82	39.21	-0.05%	1,260,521
Feb 27, 2026	38.91	39.23	38.90	39.23	-0.15%	746,640
Feb 26, 2026	39.40	39.41	39.02	39.29	-0.25%	930,650
Feb 25, 2026	39.28	39.42	39.26	39.39	+0.56%	835,031
Feb 24, 2026	38.78	39.21	38.78	39.17	+0.93%	800,786
Feb 23, 2026	39.14	39.28	38.72	38.81	-1.12%	989,662
Feb 20, 2026	38.87	39.32	38.87	39.25	+0.59%	1,736,230
Feb 19, 2026	39.00	39.12	38.84	39.02	-0.41%	1,272,430
Feb 18, 2026	39.04	39.30	38.96	39.18	+0.41%	1,270,776
Feb 17, 2026	38.91	39.13	38.68	39.02	+0.18%	1,746,773
Feb 13, 2026	38.90	39.22	38.76	38.95	+0.15%	1,497,998
Feb 12, 2026	39.55	39.59	38.85	38.89	-1.47%	1,623,167
Feb 11, 2026	39.60	39.64	39.34	39.47	+0.33%	1,468,291
Feb 10, 2026	39.52	39.56	39.31	39.34	-0.28%	1,241,737
Feb 9, 2026	39.33	39.53	39.33	39.45	+0.25%	1,609,785
Feb 6, 2026	38.79	39.41	38.79	39.35	+2.47%	1,497,056
Feb 5, 2026	38.57	38.69	38.33	38.40	-0.88%	1,540,111
Feb 4, 2026	38.74	38.88	38.53	38.74	+0.39%	1,848,059
Feb 3, 2026	38.83	38.99	38.39	38.59	-0.95%	1,364,332
Feb 2, 2026	38.63	39.02	38.63	38.96	+0.80%	1,257,105
Jan 30, 2026	38.78	38.83	38.41	38.65	-0.69%	1,206,631
Jan 29, 2026	38.94	38.99	38.49	38.92	+0.52%	1,477,515
Jan 28, 2026	38.81	38.88	38.65	38.72	-0.21%	1,256,469
Jan 27, 2026	38.79	38.91	38.72	38.80	+0.36%	1,105,374
Jan 26, 2026	38.52	38.72	38.52	38.66	+0.49%	1,666,098
Jan 23, 2026	38.37	38.54	38.32	38.47	+0.16%	1,384,815
Jan 22, 2026	38.48	38.55	38.34	38.41	+0.52%	1,339,818
Jan 21, 2026	37.87	38.38	37.81	38.21	+1.16%	1,724,439
Jan 20, 2026	37.93	38.06	37.71	37.77	-1.87%	1,347,144
Jan 16, 2026	38.60	38.64	38.45	38.49	-0.16%	1,353,843
Jan 15, 2026	38.74	38.74	38.51	38.55	+0.21%	1,205,774
Jan 14, 2026	38.47	38.52	38.22	38.47	-0.31%	1,713,945
Jan 13, 2026	38.68	38.68	38.45	38.59	-0.36%	1,532,247
Jan 12, 2026	38.45	38.78	38.42	38.73	+0.23%	1,121,844
Jan 9, 2026	38.46	38.72	38.43	38.64	+0.70%	1,362,513
Jan 8, 2026	38.26	38.45	38.23	38.37	+0.03%	1,133,577
Jan 7, 2026	38.57	38.64	38.36	38.36	-0.39%	1,220,940
Jan 6, 2026	38.21	38.56	38.17	38.51	+0.89%	1,478,278
Jan 5, 2026	38.15	38.31	38.15	38.17	+0.26%	1,261,362
Jan 2, 2026	38.17	38.18	37.90	38.07	+0.11%	1,305,937
Dec 31, 2025	38.31	38.32	38.01	38.03	-0.73%	987,181
Dec 30, 2025	38.36	38.40	38.28	38.31	-0.23%	1,000,032
Dec 29, 2025	38.47	38.48	38.29	38.40	-0.31%	883,408
Dec 26, 2025	38.53	38.60	38.45	38.52	+0.03%	1,135,209
Dec 24, 2025	38.32	38.55	38.32	38.51	+0.44%	520,087
Dec 23, 2025	38.23	38.35	38.21	38.34	+0.16%	1,018,215
Dec 22, 2025	38.25	38.30	38.19	38.28	+0.50%	950,774
Dec 19, 2025	37.94	38.16	37.94	38.09	+0.79%	1,324,210
Dec 18, 2025	37.87	38.07	37.72	37.79	+0.51%	1,270,524
Dec 17, 2025	37.89	37.97	37.59	37.60	-0.74%	1,123,991
Dec 16, 2025	37.99	38.02	37.71	37.88	-0.58%	1,040,488
Dec 15, 2025	38.25	38.25	37.99	38.10	+0.16%	1,092,688
Dec 12, 2025	38.34	38.38	37.94	38.04	-0.68%	1,199,009
Dec 11, 2025	37.92	38.30	37.85	38.30	+0.68%	1,087,123
Dec 10, 2025	37.82	38.13	37.74	38.04	+0.61%	2,849,128
Dec 9, 2025	37.88	38.00	37.79	37.81	-0.34%	998,457
Dec 8, 2025	38.11	38.11	37.87	37.94	-0.37%	874,672
Dec 5, 2025	38.14	38.23	38.03	38.08	+0.08%	964,351
Dec 4, 2025	38.14	38.15	37.93	38.05	+0.03%	1,049,560
Dec 3, 2025	37.95	38.13	37.93	38.04	+0.18%	915,993
Dec 2, 2025	38.00	38.09	37.89	37.97	+0.13%	1,003,193
Dec 1, 2025	37.78	38.08	37.78	37.92	-0.26%	1,023,998
Nov 28, 2025	37.91	38.04	37.87	38.02	+0.16%	510,664
Nov 26, 2025	37.89	38.09	37.86	37.96	+0.66%	1,014,650
Nov 25, 2025	37.24	37.76	37.13	37.71	+1.15%	1,505,062
Nov 24, 2025	37.17	37.38	37.00	37.28	+0.54%	1,457,952
Nov 21, 2025	36.74	37.38	36.70	37.08	+1.17%	1,695,789
Nov 20, 2025	37.59	37.65	36.61	36.65	-1.29%	2,149,683
Nov 19, 2025	37.02	37.28	36.96	37.13	+0.35%	1,197,998
Nov 18, 2025	36.97	37.22	36.80	37.00	-0.59%	1,579,394
Nov 17, 2025	37.48	37.63	37.07	37.22	-1.17%	1,380,449
Nov 14, 2025	37.38	37.86	37.33	37.66	-0.08%	1,138,778
Nov 13, 2025	38.02	38.12	37.62	37.69	-1.15%	1,399,675
Nov 12, 2025	38.15	38.20	38.07	38.13	+0.26%	665,632
Nov 11, 2025	37.81	38.09	37.76	38.03	+0.34%	704,238
Nov 10, 2025	37.74	37.93	37.59	37.90	+1.15%	1,081,066
Nov 7, 2025	37.27	37.47	37.01	37.47	+0.21%	1,164,590
Nov 6, 2025	37.64	37.65	37.27	37.39	-0.90%	1,498,075
Nov 5, 2025	37.55	37.94	37.55	37.73	+0.48%	1,969,548
Nov 4, 2025	37.58	37.71	37.50	37.55	-0.84%	1,139,764
Nov 3, 2025	38.10	38.10	37.70	37.87	-0.21%	853,105
Oct 31, 2025	38.03	38.09	37.83	37.95	-0.11%	1,042,245

Daily open, high, low, close and volume for U.S. High Relative Profitability Portfolio ETF Class Shares (DUHP). Showing 250 trading days. Unadjusted prices.