Dimensional Emerging Markets High Profitability ETF (DEHP)
NYSEARCA: DEHP · Real-Time Price · USD
34.16
-0.23 (-0.67%)
Mar 6, 2026, 4:00 PM EST - Market closed
DEHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.95 | 34.45 | 33.82 | 34.16 | 34.16 | -0.67% | 35,731 |
| Mar 5, 2026 | 34.64 | 34.88 | 33.95 | 34.39 | 34.39 | -2.27% | 44,070 |
| Mar 4, 2026 | 34.90 | 35.47 | 34.77 | 35.19 | 35.19 | 1.21% | 49,911 |
| Mar 3, 2026 | 34.64 | 35.02 | 33.87 | 34.77 | 34.77 | -5.00% | 36,885 |
| Mar 2, 2026 | 36.20 | 36.87 | 36.20 | 36.60 | 36.60 | -1.37% | 31,241 |
| Feb 27, 2026 | 36.83 | 37.15 | 36.83 | 37.11 | 37.11 | -0.06% | 33,355 |
| Feb 26, 2026 | 37.43 | 37.43 | 36.80 | 37.13 | 37.13 | -0.98% | 32,150 |
| Feb 25, 2026 | 37.48 | 37.54 | 37.12 | 37.50 | 37.50 | 1.55% | 39,082 |
| Feb 24, 2026 | 36.72 | 37.16 | 36.72 | 36.93 | 36.93 | 1.46% | 39,753 |
| Feb 23, 2026 | 36.41 | 36.72 | 36.38 | 36.40 | 36.40 | -0.95% | 104,404 |
| Feb 20, 2026 | 36.27 | 36.83 | 36.25 | 36.75 | 36.75 | 2.23% | 26,111 |
| Feb 19, 2026 | 35.80 | 35.95 | 35.75 | 35.95 | 35.95 | -0.33% | 36,525 |
| Feb 18, 2026 | 35.96 | 36.35 | 35.95 | 36.07 | 36.07 | 0.47% | 104,070 |
| Feb 17, 2026 | 35.78 | 36.02 | 35.50 | 35.90 | 35.90 | -0.66% | 23,317 |
| Feb 13, 2026 | 35.77 | 36.14 | 35.51 | 36.14 | 36.14 | 1.01% | 28,222 |
| Feb 12, 2026 | 36.56 | 36.56 | 35.78 | 35.78 | 35.78 | -1.57% | 19,635 |
| Feb 11, 2026 | 36.17 | 36.39 | 35.94 | 36.35 | 36.35 | 1.62% | 19,257 |
| Feb 10, 2026 | 35.77 | 35.86 | 35.68 | 35.77 | 35.77 | 0.31% | 17,534 |
| Feb 9, 2026 | 35.37 | 35.77 | 35.37 | 35.66 | 35.66 | 0.48% | 18,336 |
| Feb 6, 2026 | 34.89 | 35.49 | 34.89 | 35.49 | 35.49 | 3.32% | 19,270 |
| Feb 5, 2026 | 34.44 | 34.75 | 34.33 | 34.35 | 34.35 | -1.35% | 174,342 |
| Feb 4, 2026 | 35.47 | 35.47 | 34.57 | 34.82 | 34.82 | -1.25% | 85,043 |
| Feb 3, 2026 | 35.53 | 35.53 | 34.89 | 35.26 | 35.26 | 0.50% | 20,450 |
| Feb 2, 2026 | 34.67 | 35.16 | 34.67 | 35.09 | 35.09 | 0.47% | 30,030 |
| Jan 30, 2026 | 35.42 | 35.44 | 34.79 | 34.92 | 34.92 | -2.29% | 63,315 |
| Jan 29, 2026 | 36.04 | 36.04 | 35.14 | 35.74 | 35.74 | -0.78% | 23,587 |
| Jan 28, 2026 | 35.97 | 36.03 | 35.71 | 36.02 | 36.02 | 1.61% | 26,051 |
| Jan 27, 2026 | 35.30 | 35.54 | 35.16 | 35.45 | 35.45 | 1.72% | 26,546 |
| Jan 26, 2026 | 34.80 | 35.02 | 34.80 | 34.85 | 34.85 | 0.20% | 21,057 |
| Jan 23, 2026 | 34.35 | 34.81 | 34.23 | 34.78 | 34.78 | 1.22% | 17,350 |
| Jan 22, 2026 | 34.42 | 34.71 | 34.36 | 34.36 | 34.36 | 0.29% | 35,135 |
| Jan 21, 2026 | 34.10 | 34.35 | 34.05 | 34.26 | 34.26 | 1.39% | 27,553 |
| Jan 20, 2026 | 33.71 | 34.00 | 33.67 | 33.79 | 33.79 | -0.65% | 30,467 |
| Jan 16, 2026 | 34.08 | 34.17 | 33.90 | 34.01 | 34.01 | -0.35% | 29,834 |
| Jan 15, 2026 | 34.18 | 34.37 | 34.13 | 34.13 | 34.13 | 0.50% | 18,748 |
| Jan 14, 2026 | 33.97 | 34.04 | 33.84 | 33.96 | 33.96 | 0.24% | 15,447 |
| Jan 13, 2026 | 34.02 | 34.19 | 33.75 | 33.88 | 33.88 | -0.94% | 19,900 |
| Jan 12, 2026 | 33.86 | 34.22 | 33.80 | 34.20 | 34.20 | 1.42% | 18,989 |
| Jan 9, 2026 | 33.54 | 33.76 | 33.18 | 33.72 | 33.72 | 0.42% | 17,931 |
| Jan 8, 2026 | 33.45 | 33.58 | 33.40 | 33.58 | 33.58 | 0.09% | 23,589 |
| Jan 7, 2026 | 33.62 | 33.73 | 33.55 | 33.55 | 33.55 | -0.83% | 20,699 |
| Jan 6, 2026 | 33.72 | 33.89 | 33.68 | 33.83 | 33.83 | 1.53% | 21,485 |
| Jan 5, 2026 | 33.30 | 33.41 | 33.17 | 33.32 | 33.32 | 0.82% | 30,714 |
| Jan 2, 2026 | 32.97 | 33.11 | 32.88 | 33.05 | 33.05 | 2.48% | 17,119 |
| Dec 31, 2025 | 32.35 | 32.38 | 32.25 | 32.25 | 32.25 | -0.62% | 92,049 |
| Dec 30, 2025 | 32.35 | 32.49 | 32.34 | 32.45 | 32.45 | 0.59% | 28,181 |
| Dec 29, 2025 | 32.26 | 33.81 | 32.12 | 32.26 | 32.26 | -0.08% | 20,650 |
| Dec 26, 2025 | 32.19 | 32.29 | 32.16 | 32.29 | 32.29 | 0.64% | 10,260 |
| Dec 24, 2025 | 32.08 | 32.10 | 32.01 | 32.08 | 32.08 | 0.28% | 16,481 |
| Dec 23, 2025 | 31.81 | 32.01 | 31.78 | 31.99 | 31.99 | 0.44% | 66,752 |
| Dec 22, 2025 | 31.84 | 31.91 | 31.81 | 31.85 | 31.85 | 0.49% | 44,881 |
| Dec 19, 2025 | 31.46 | 31.77 | 31.46 | 31.70 | 31.70 | 1.23% | 33,140 |
| Dec 18, 2025 | 31.40 | 31.52 | 31.31 | 31.31 | 31.31 | 1.33% | 36,768 |
| Dec 17, 2025 | 31.34 | 31.34 | 30.88 | 30.90 | 30.90 | -0.68% | 22,060 |
| Dec 16, 2025 | 31.09 | 31.19 | 31.04 | 31.11 | 31.11 | -1.02% | 21,827 |
| Dec 15, 2025 | 31.66 | 31.69 | 31.43 | 31.43 | 31.34 | 0.06% | 26,970 |
| Dec 12, 2025 | 31.75 | 31.76 | 31.28 | 31.41 | 31.32 | -1.54% | 27,330 |
| Dec 11, 2025 | 31.66 | 31.90 | 31.58 | 31.90 | 31.81 | -0.44% | 18,820 |
| Dec 10, 2025 | 31.64 | 32.34 | 31.61 | 32.04 | 31.95 | 1.04% | 21,727 |
| Dec 9, 2025 | 31.53 | 31.71 | 31.48 | 31.71 | 31.62 | 0.14% | 36,162 |
| Dec 8, 2025 | 31.83 | 31.83 | 31.57 | 31.67 | 31.58 | -0.25% | 23,195 |
| Dec 5, 2025 | 31.89 | 31.91 | 31.69 | 31.75 | 31.66 | 0.84% | 30,181 |
| Dec 4, 2025 | 31.52 | 31.55 | 31.45 | 31.48 | 31.39 | -0.09% | 13,749 |
| Dec 3, 2025 | 31.49 | 31.59 | 31.43 | 31.51 | 31.42 | -0.20% | 16,206 |
| Dec 2, 2025 | 31.60 | 31.60 | 31.43 | 31.57 | 31.49 | 0.20% | 17,318 |
| Dec 1, 2025 | 31.41 | 31.65 | 31.41 | 31.51 | 31.42 | 0.04% | 27,455 |
| Nov 28, 2025 | 31.41 | 31.55 | 31.41 | 31.50 | 31.41 | 0.49% | 8,183 |
| Nov 26, 2025 | 31.30 | 31.47 | 31.26 | 31.35 | 31.26 | 0.86% | 25,198 |
| Nov 25, 2025 | 30.99 | 31.17 | 30.84 | 31.08 | 30.99 | 0.10% | 27,123 |
| Nov 24, 2025 | 30.75 | 31.08 | 30.75 | 31.05 | 30.96 | 0.94% | 21,070 |
| Nov 21, 2025 | 30.42 | 30.84 | 30.32 | 30.76 | 30.67 | 0.15% | 23,556 |
| Nov 20, 2025 | 31.53 | 31.53 | 30.72 | 30.72 | 30.63 | -1.73% | 12,981 |
| Nov 19, 2025 | 31.32 | 31.40 | 31.12 | 31.26 | 31.17 | 0.05% | 25,841 |
| Nov 18, 2025 | 31.17 | 31.36 | 31.07 | 31.24 | 31.15 | -0.80% | 24,390 |
| Nov 17, 2025 | 31.71 | 31.87 | 31.41 | 31.49 | 31.40 | -1.14% | 28,358 |
| Nov 14, 2025 | 31.60 | 32.07 | 31.60 | 31.86 | 31.77 | -0.17% | 24,460 |
| Nov 13, 2025 | 32.38 | 32.38 | 31.84 | 31.91 | 31.82 | -1.12% | 24,665 |
| Nov 12, 2025 | 32.33 | 32.33 | 32.17 | 32.27 | 32.18 | 0.09% | 15,053 |
| Nov 11, 2025 | 32.25 | 32.32 | 32.13 | 32.24 | 32.15 | -0.06% | 18,570 |
| Nov 10, 2025 | 32.10 | 32.29 | 32.04 | 32.26 | 32.17 | 2.20% | 17,948 |
| Nov 7, 2025 | 31.37 | 31.57 | 31.23 | 31.57 | 31.48 | -0.57% | 15,986 |
| Nov 6, 2025 | 31.93 | 31.99 | 31.62 | 31.75 | 31.66 | -0.75% | 15,676 |
| Nov 5, 2025 | 31.73 | 32.06 | 31.64 | 31.99 | 31.90 | 0.93% | 16,849 |
| Nov 4, 2025 | 31.67 | 31.87 | 31.62 | 31.69 | 31.60 | -1.80% | 18,874 |
| Nov 3, 2025 | 32.33 | 32.34 | 32.11 | 32.27 | 32.18 | 0.86% | 14,109 |
| Oct 31, 2025 | 32.00 | 32.03 | 31.87 | 32.00 | 31.90 | -0.02% | 15,880 |
| Oct 30, 2025 | 32.05 | 32.10 | 31.94 | 32.00 | 31.91 | -0.64% | 21,557 |
| Oct 29, 2025 | 32.31 | 32.50 | 32.10 | 32.21 | 32.11 | 0.61% | 22,788 |
| Oct 28, 2025 | 31.78 | 32.11 | 31.78 | 32.01 | 31.92 | -0.17% | 27,148 |
| Oct 27, 2025 | 32.08 | 32.08 | 31.98 | 32.07 | 31.97 | 1.00% | 42,288 |
| Oct 24, 2025 | 31.83 | 31.83 | 31.72 | 31.75 | 31.66 | 0.64% | 13,697 |
| Oct 23, 2025 | 31.38 | 31.62 | 31.38 | 31.55 | 31.46 | 1.20% | 14,245 |
| Oct 22, 2025 | 31.21 | 31.40 | 31.02 | 31.17 | 31.08 | -0.19% | 15,244 |
| Oct 21, 2025 | 31.30 | 31.36 | 31.23 | 31.23 | 31.14 | -1.24% | 23,731 |
| Oct 20, 2025 | 31.46 | 31.66 | 31.44 | 31.62 | 31.53 | 1.48% | 20,204 |
| Oct 17, 2025 | 30.98 | 31.21 | 30.98 | 31.16 | 31.07 | -0.27% | 15,278 |
| Oct 16, 2025 | 31.33 | 31.49 | 31.14 | 31.25 | 31.16 | 0.60% | 24,147 |
| Oct 15, 2025 | 31.00 | 31.09 | 30.92 | 31.06 | 30.97 | 1.77% | 15,704 |
| Oct 14, 2025 | 30.33 | 30.68 | 30.29 | 30.52 | 30.43 | -0.91% | 10,635 |
| Oct 13, 2025 | 30.78 | 31.04 | 30.78 | 30.80 | 30.71 | 2.68% | 13,204 |