Dimensional Emerging Markets High Profitability ETF (DEHP)
NYSEARCA: DEHP · Real-Time Price · USD
31.75
+0.27 (0.84%)
Dec 5, 2025, 4:00 PM EST - Market closed
DEHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.89 | 31.91 | 31.69 | 31.75 | 31.75 | 0.84% | 30,181 |
| Dec 4, 2025 | 31.52 | 31.55 | 31.45 | 31.48 | 31.48 | -0.09% | 13,749 |
| Dec 3, 2025 | 31.49 | 31.59 | 31.43 | 31.51 | 31.51 | -0.20% | 16,204 |
| Dec 2, 2025 | 31.60 | 31.60 | 31.43 | 31.57 | 31.57 | 0.20% | 17,318 |
| Dec 1, 2025 | 31.41 | 31.65 | 31.41 | 31.51 | 31.51 | 0.04% | 27,455 |
| Nov 28, 2025 | 31.41 | 31.55 | 31.41 | 31.50 | 31.50 | 0.49% | 8,183 |
| Nov 26, 2025 | 31.30 | 31.47 | 31.26 | 31.35 | 31.35 | 0.86% | 25,198 |
| Nov 25, 2025 | 30.99 | 31.17 | 30.84 | 31.08 | 31.08 | 0.10% | 27,123 |
| Nov 24, 2025 | 30.75 | 31.08 | 30.75 | 31.05 | 31.05 | 0.94% | 21,070 |
| Nov 21, 2025 | 30.42 | 30.84 | 30.32 | 30.76 | 30.76 | 0.15% | 23,556 |
| Nov 20, 2025 | 31.53 | 31.53 | 30.72 | 30.72 | 30.71 | -1.73% | 12,981 |
| Nov 19, 2025 | 31.32 | 31.40 | 31.12 | 31.26 | 31.25 | 0.05% | 25,841 |
| Nov 18, 2025 | 31.17 | 31.36 | 31.07 | 31.24 | 31.24 | -0.80% | 24,390 |
| Nov 17, 2025 | 31.71 | 31.87 | 31.41 | 31.49 | 31.49 | -1.14% | 28,358 |
| Nov 14, 2025 | 31.60 | 32.07 | 31.60 | 31.86 | 31.86 | -0.17% | 24,460 |
| Nov 13, 2025 | 32.38 | 32.38 | 31.84 | 31.91 | 31.91 | -1.12% | 24,665 |
| Nov 12, 2025 | 32.33 | 32.33 | 32.17 | 32.27 | 32.27 | 0.09% | 15,053 |
| Nov 11, 2025 | 32.25 | 32.32 | 32.13 | 32.24 | 32.24 | -0.06% | 18,570 |
| Nov 10, 2025 | 32.10 | 32.29 | 32.04 | 32.26 | 32.26 | 2.20% | 17,948 |
| Nov 7, 2025 | 31.37 | 31.57 | 31.23 | 31.57 | 31.57 | -0.57% | 15,986 |
| Nov 6, 2025 | 31.93 | 31.99 | 31.62 | 31.75 | 31.75 | -0.75% | 15,676 |
| Nov 5, 2025 | 31.73 | 32.06 | 31.64 | 31.99 | 31.99 | 0.93% | 16,849 |
| Nov 4, 2025 | 31.67 | 31.87 | 31.62 | 31.69 | 31.69 | -1.80% | 18,874 |
| Nov 3, 2025 | 32.33 | 32.34 | 32.11 | 32.27 | 32.27 | 0.86% | 14,109 |
| Oct 31, 2025 | 32.00 | 32.03 | 31.87 | 32.00 | 31.99 | -0.02% | 15,880 |
| Oct 30, 2025 | 32.05 | 32.10 | 31.94 | 32.00 | 32.00 | -0.64% | 21,557 |
| Oct 29, 2025 | 32.31 | 32.50 | 32.10 | 32.21 | 32.21 | 0.61% | 22,788 |
| Oct 28, 2025 | 31.78 | 32.11 | 31.78 | 32.01 | 32.01 | -0.17% | 27,148 |
| Oct 27, 2025 | 32.08 | 32.08 | 31.98 | 32.07 | 32.07 | 1.00% | 42,288 |
| Oct 24, 2025 | 31.83 | 31.83 | 31.72 | 31.75 | 31.75 | 0.64% | 13,697 |
| Oct 23, 2025 | 31.38 | 31.62 | 31.38 | 31.55 | 31.55 | 1.20% | 14,245 |
| Oct 22, 2025 | 31.21 | 31.40 | 31.02 | 31.17 | 31.17 | -0.19% | 15,244 |
| Oct 21, 2025 | 31.30 | 31.36 | 31.23 | 31.23 | 31.23 | -1.24% | 23,731 |
| Oct 20, 2025 | 31.46 | 31.66 | 31.44 | 31.62 | 31.62 | 1.48% | 20,204 |
| Oct 17, 2025 | 30.98 | 31.21 | 30.98 | 31.16 | 31.16 | -0.27% | 15,278 |
| Oct 16, 2025 | 31.33 | 31.49 | 31.14 | 31.25 | 31.24 | 0.60% | 24,147 |
| Oct 15, 2025 | 31.00 | 31.09 | 30.92 | 31.06 | 31.06 | 1.77% | 15,704 |
| Oct 14, 2025 | 30.33 | 30.68 | 30.29 | 30.52 | 30.52 | -0.91% | 10,635 |
| Oct 13, 2025 | 30.78 | 31.04 | 30.78 | 30.80 | 30.80 | 2.68% | 13,204 |
| Oct 10, 2025 | 31.12 | 31.14 | 29.90 | 30.00 | 30.00 | -3.60% | 25,619 |
| Oct 9, 2025 | 31.39 | 31.39 | 31.03 | 31.12 | 31.12 | -0.56% | 19,230 |
| Oct 8, 2025 | 31.14 | 31.30 | 31.13 | 31.29 | 31.29 | 0.72% | 28,625 |
| Oct 7, 2025 | 31.37 | 31.37 | 31.01 | 31.07 | 31.07 | -0.60% | 14,126 |
| Oct 6, 2025 | 31.17 | 31.29 | 31.17 | 31.26 | 31.26 | 0.61% | 12,725 |
| Oct 3, 2025 | 31.10 | 31.36 | 30.99 | 31.07 | 31.07 | 0.15% | 24,907 |
| Oct 2, 2025 | 31.15 | 31.15 | 30.91 | 31.02 | 31.02 | 0.62% | 47,687 |
| Oct 1, 2025 | 30.78 | 30.87 | 30.76 | 30.83 | 30.83 | 0.94% | 17,549 |
| Sep 30, 2025 | 30.49 | 30.56 | 30.47 | 30.54 | 30.54 | 0.63% | 17,104 |
| Sep 29, 2025 | 30.40 | 30.50 | 30.34 | 30.35 | 30.35 | 0.83% | 29,396 |
| Sep 26, 2025 | 30.00 | 30.10 | 29.98 | 30.10 | 30.10 | -0.40% | 41,469 |
| Sep 25, 2025 | 30.25 | 30.26 | 30.13 | 30.22 | 30.22 | -0.43% | 42,850 |
| Sep 24, 2025 | 30.48 | 30.48 | 30.30 | 30.35 | 30.35 | -0.72% | 72,466 |
| Sep 23, 2025 | 30.60 | 30.72 | 30.56 | 30.57 | 30.57 | -1.10% | 22,553 |
| Sep 22, 2025 | 30.82 | 30.93 | 30.76 | 30.91 | 30.68 | 0.55% | 29,785 |
| Sep 19, 2025 | 30.87 | 30.89 | 30.74 | 30.74 | 30.51 | -0.39% | 13,914 |
| Sep 18, 2025 | 30.77 | 30.90 | 30.72 | 30.86 | 30.63 | - | 20,278 |
| Sep 17, 2025 | 30.90 | 31.05 | 30.84 | 30.86 | 30.63 | 0.29% | 12,103 |
| Sep 16, 2025 | 30.72 | 30.85 | 30.71 | 30.77 | 30.54 | 0.65% | 15,068 |
| Sep 15, 2025 | 30.56 | 30.61 | 30.50 | 30.57 | 30.34 | 0.49% | 20,791 |
| Sep 12, 2025 | 30.43 | 30.69 | 30.37 | 30.42 | 30.19 | 0.08% | 9,880 |
| Sep 11, 2025 | 30.50 | 32.06 | 29.95 | 30.40 | 30.17 | 1.29% | 13,517 |
| Sep 10, 2025 | 30.13 | 30.17 | 30.01 | 30.01 | 29.78 | 0.57% | 9,372 |
| Sep 9, 2025 | 29.85 | 29.88 | 29.77 | 29.84 | 29.61 | 0.81% | 9,896 |
| Sep 8, 2025 | 29.64 | 29.67 | 29.51 | 29.60 | 29.38 | 0.71% | 27,267 |
| Sep 5, 2025 | 29.47 | 29.54 | 29.31 | 29.39 | 29.17 | 1.16% | 25,136 |
| Sep 4, 2025 | 28.95 | 29.05 | 28.89 | 29.05 | 28.83 | -0.30% | 27,075 |
| Sep 3, 2025 | 29.17 | 29.24 | 29.09 | 29.14 | 28.92 | 0.09% | 34,872 |
| Sep 2, 2025 | 28.77 | 29.11 | 28.77 | 29.11 | 28.89 | -0.16% | 19,436 |
| Aug 29, 2025 | 29.16 | 29.46 | 29.08 | 29.16 | 28.94 | -0.73% | 14,156 |
| Aug 28, 2025 | 29.26 | 29.39 | 29.26 | 29.37 | 29.15 | 0.18% | 17,735 |
| Aug 27, 2025 | 29.18 | 29.32 | 29.13 | 29.32 | 29.10 | -0.54% | 14,667 |
| Aug 26, 2025 | 29.54 | 29.54 | 29.41 | 29.48 | 29.26 | -0.07% | 32,939 |
| Aug 25, 2025 | 29.48 | 29.63 | 29.48 | 29.50 | 29.28 | -0.07% | 9,470 |
| Aug 22, 2025 | 29.20 | 29.61 | 29.19 | 29.52 | 29.30 | 1.94% | 15,235 |
| Aug 21, 2025 | 28.91 | 29.00 | 28.89 | 28.96 | 28.74 | -0.11% | 20,217 |
| Aug 20, 2025 | 29.03 | 29.03 | 28.85 | 28.99 | 28.77 | -0.07% | 15,650 |
| Aug 19, 2025 | 29.20 | 29.20 | 28.97 | 29.01 | 28.79 | -0.79% | 33,061 |
| Aug 18, 2025 | 29.22 | 29.25 | 29.18 | 29.24 | 29.02 | 0.54% | 16,912 |
| Aug 15, 2025 | 29.12 | 29.16 | 29.06 | 29.08 | 28.86 | 0.27% | 22,643 |
| Aug 14, 2025 | 29.10 | 29.10 | 28.91 | 29.00 | 28.78 | -1.38% | 68,830 |
| Aug 13, 2025 | 29.39 | 29.44 | 29.36 | 29.41 | 29.19 | 1.52% | 17,672 |
| Aug 12, 2025 | 28.85 | 29.06 | 28.83 | 28.97 | 28.75 | 0.77% | 18,045 |
| Aug 11, 2025 | 28.84 | 28.84 | 28.71 | 28.75 | 28.53 | -0.17% | 13,344 |
| Aug 8, 2025 | 28.78 | 28.85 | 28.78 | 28.80 | 28.58 | -0.14% | 18,334 |
| Aug 7, 2025 | 28.88 | 28.95 | 28.76 | 28.84 | 28.62 | 0.91% | 19,832 |
| Aug 6, 2025 | 28.46 | 28.64 | 28.46 | 28.58 | 28.36 | 0.35% | 14,924 |
| Aug 5, 2025 | 28.55 | 28.56 | 28.42 | 28.48 | 28.26 | 0.46% | 45,553 |
| Aug 4, 2025 | 28.37 | 28.39 | 28.29 | 28.35 | 28.14 | 1.07% | 23,301 |
| Aug 1, 2025 | 28.12 | 28.36 | 27.90 | 28.05 | 27.84 | -0.53% | 17,116 |
| Jul 31, 2025 | 28.26 | 28.32 | 28.14 | 28.20 | 27.99 | -0.39% | 33,942 |
| Jul 30, 2025 | 28.41 | 28.65 | 28.29 | 28.31 | 28.10 | -0.77% | 23,219 |
| Jul 29, 2025 | 28.50 | 28.55 | 28.49 | 28.53 | 28.31 | 0.38% | 23,944 |
| Jul 28, 2025 | 28.55 | 28.55 | 28.37 | 28.42 | 28.21 | -0.76% | 29,920 |
| Jul 25, 2025 | 28.57 | 28.88 | 28.56 | 28.64 | 28.42 | -0.42% | 19,956 |
| Jul 24, 2025 | 28.82 | 28.83 | 28.73 | 28.76 | 28.54 | -0.76% | 26,439 |
| Jul 23, 2025 | 28.78 | 28.98 | 28.78 | 28.98 | 28.76 | 1.40% | 58,717 |
| Jul 22, 2025 | 28.54 | 28.65 | 28.44 | 28.58 | 28.36 | -0.07% | 399,390 |
| Jul 21, 2025 | 28.53 | 28.70 | 28.51 | 28.60 | 28.38 | 0.85% | 40,503 |
| Jul 18, 2025 | 28.53 | 28.53 | 28.35 | 28.36 | 28.15 | 0.04% | 11,528 |
| Jul 17, 2025 | 28.18 | 28.43 | 28.18 | 28.35 | 28.14 | 0.32% | 36,093 |