Dimensional US High Profitability ETF (DUHP)
NYSEARCA: DUHP · Real-Time Price · USD
38.08
+0.03 (0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
DUHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.14 | 38.23 | 38.03 | 38.08 | 38.08 | 0.08% | 964,551 |
| Dec 4, 2025 | 38.14 | 38.15 | 37.93 | 38.05 | 38.05 | 0.03% | 1,049,860 |
| Dec 3, 2025 | 37.95 | 38.13 | 37.93 | 38.04 | 38.04 | 0.18% | 915,993 |
| Dec 2, 2025 | 38.00 | 38.09 | 37.89 | 37.97 | 37.97 | 0.13% | 1,004,393 |
| Dec 1, 2025 | 37.78 | 38.08 | 37.78 | 37.92 | 37.92 | -0.26% | 1,026,898 |
| Nov 28, 2025 | 37.91 | 38.04 | 37.87 | 38.02 | 38.02 | 0.16% | 510,862 |
| Nov 26, 2025 | 37.89 | 38.09 | 37.86 | 37.96 | 37.96 | 0.66% | 1,015,150 |
| Nov 25, 2025 | 37.24 | 37.76 | 37.13 | 37.71 | 37.71 | 1.15% | 1,504,862 |
| Nov 24, 2025 | 37.17 | 37.38 | 37.00 | 37.28 | 37.28 | 0.54% | 1,460,052 |
| Nov 21, 2025 | 36.74 | 37.38 | 36.70 | 37.08 | 37.08 | 1.17% | 1,695,394 |
| Nov 20, 2025 | 37.59 | 37.65 | 36.61 | 36.65 | 36.65 | -1.29% | 2,151,083 |
| Nov 19, 2025 | 37.02 | 37.28 | 36.96 | 37.13 | 37.13 | 0.35% | 1,198,955 |
| Nov 18, 2025 | 36.97 | 37.22 | 36.81 | 37.00 | 37.00 | -0.59% | 1,580,094 |
| Nov 17, 2025 | 37.48 | 37.63 | 37.07 | 37.22 | 37.22 | -1.17% | 1,381,842 |
| Nov 14, 2025 | 37.38 | 37.86 | 37.33 | 37.66 | 37.66 | -0.08% | 1,139,778 |
| Nov 13, 2025 | 38.02 | 38.12 | 37.62 | 37.69 | 37.69 | -1.15% | 1,399,875 |
| Nov 12, 2025 | 38.15 | 38.21 | 38.07 | 38.13 | 38.13 | 0.26% | 665,751 |
| Nov 11, 2025 | 37.81 | 38.09 | 37.76 | 38.03 | 38.03 | 0.34% | 704,438 |
| Nov 10, 2025 | 37.74 | 37.93 | 37.59 | 37.90 | 37.90 | 1.15% | 1,081,066 |
| Nov 7, 2025 | 37.27 | 37.47 | 37.01 | 37.47 | 37.47 | 0.21% | 1,165,798 |
| Nov 6, 2025 | 37.64 | 37.65 | 37.27 | 37.39 | 37.39 | -0.90% | 1,498,275 |
| Nov 5, 2025 | 37.55 | 37.94 | 37.55 | 37.73 | 37.73 | 0.48% | 1,969,848 |
| Nov 4, 2025 | 37.58 | 37.71 | 37.50 | 37.55 | 37.55 | -0.84% | 1,139,964 |
| Nov 3, 2025 | 38.10 | 38.10 | 37.70 | 37.87 | 37.87 | -0.21% | 853,105 |
| Oct 31, 2025 | 38.03 | 38.09 | 37.83 | 37.95 | 37.95 | -0.11% | 1,042,345 |
| Oct 30, 2025 | 38.01 | 38.27 | 37.98 | 37.99 | 37.99 | -0.84% | 1,240,292 |
| Oct 29, 2025 | 38.55 | 38.60 | 38.17 | 38.31 | 38.31 | -0.39% | 1,104,938 |
| Oct 28, 2025 | 38.48 | 38.56 | 38.37 | 38.46 | 38.46 | -0.03% | 921,035 |
| Oct 27, 2025 | 38.39 | 38.49 | 38.33 | 38.47 | 38.47 | 0.79% | 1,083,607 |
| Oct 24, 2025 | 38.18 | 38.25 | 38.11 | 38.17 | 38.17 | 0.66% | 996,527 |
| Oct 23, 2025 | 37.74 | 38.01 | 37.74 | 37.92 | 37.92 | 0.40% | 1,284,141 |
| Oct 22, 2025 | 37.96 | 37.99 | 37.63 | 37.77 | 37.77 | -0.66% | 1,494,679 |
| Oct 21, 2025 | 37.87 | 38.13 | 37.87 | 38.02 | 38.02 | 0.26% | 910,057 |
| Oct 20, 2025 | 37.79 | 38.00 | 37.78 | 37.92 | 37.92 | 0.61% | 698,869 |
| Oct 17, 2025 | 37.41 | 37.75 | 37.40 | 37.69 | 37.69 | 0.45% | 1,333,274 |
| Oct 16, 2025 | 37.86 | 37.86 | 37.37 | 37.52 | 37.52 | -0.64% | 2,113,478 |
| Oct 15, 2025 | 37.90 | 38.07 | 37.47 | 37.76 | 37.76 | 0.29% | 939,570 |
| Oct 14, 2025 | 37.25 | 37.79 | 37.16 | 37.65 | 37.65 | 0.19% | 840,193 |
| Oct 13, 2025 | 37.46 | 37.69 | 37.45 | 37.58 | 37.58 | 1.08% | 679,455 |
| Oct 10, 2025 | 38.10 | 38.18 | 37.17 | 37.18 | 37.18 | -2.16% | 1,045,366 |
| Oct 9, 2025 | 38.10 | 38.16 | 37.92 | 38.00 | 38.00 | -0.18% | 1,436,212 |
| Oct 8, 2025 | 38.00 | 38.11 | 37.94 | 38.07 | 38.07 | 0.40% | 1,235,387 |
| Oct 7, 2025 | 38.12 | 38.12 | 37.85 | 37.92 | 37.92 | -0.32% | 1,030,709 |
| Oct 6, 2025 | 38.19 | 38.19 | 38.02 | 38.04 | 38.04 | -0.21% | 768,479 |
| Oct 3, 2025 | 38.13 | 38.34 | 38.10 | 38.12 | 38.12 | 0.08% | 1,255,654 |
| Oct 2, 2025 | 38.09 | 38.16 | 37.94 | 38.09 | 38.09 | 0.05% | 1,385,735 |
| Oct 1, 2025 | 37.67 | 38.10 | 37.66 | 38.07 | 38.07 | 0.79% | 1,152,248 |
| Sep 30, 2025 | 37.44 | 37.79 | 37.44 | 37.77 | 37.77 | 0.67% | 1,370,572 |
| Sep 29, 2025 | 37.51 | 37.53 | 37.40 | 37.52 | 37.52 | 0.35% | 987,921 |
| 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 |
| Jul 17, 2025 | 35.94 | 36.24 | 35.94 | 36.20 | 36.10 | 0.75% | 1,265,671 |