Dimensional US High Profitability ETF (DUHP)

NYSEARCA: DUHP · Real-Time Price · USD

38.96

-0.19 (-0.49%)

At close: Apr 28, 2026, 4:00 PM EDT

38.96

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

DUHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.96	39.08	38.86	38.96	38.96	-0.49%	594,374
Apr 27, 2026	39.11	39.22	39.05	39.15	39.15	-0.10%	498,374
Apr 24, 2026	39.16	39.24	38.95	39.19	39.19	0.26%	696,094
Apr 23, 2026	39.08	39.23	38.72	39.09	39.09	-0.18%	1,018,753
Apr 22, 2026	39.26	39.26	39.04	39.16	39.16	0.46%	778,014
Apr 21, 2026	39.41	39.41	38.91	38.98	38.98	-0.89%	1,166,621
Apr 20, 2026	39.36	39.38	39.22	39.33	39.33	-0.18%	763,805
Apr 17, 2026	39.11	39.53	39.11	39.40	39.40	1.42%	1,027,356
Apr 16, 2026	38.80	38.93	38.73	38.85	38.85	0.23%	1,299,129
Apr 15, 2026	38.65	38.81	38.57	38.76	38.76	0.26%	820,710
Apr 14, 2026	38.39	38.66	38.36	38.66	38.66	1.05%	624,188
Apr 13, 2026	37.78	38.26	37.75	38.26	38.26	0.90%	1,073,206
Apr 10, 2026	38.16	38.16	37.86	37.92	37.92	-0.45%	747,151
Apr 9, 2026	37.82	38.18	37.80	38.09	38.09	0.47%	936,303
Apr 8, 2026	37.81	37.96	37.67	37.91	37.91	2.71%	1,438,695
Apr 7, 2026	36.91	36.93	36.56	36.91	36.91	-0.57%	2,598,816
Apr 6, 2026	36.98	37.17	36.94	37.12	37.12	0.32%	1,745,936
Apr 2, 2026	36.52	37.16	36.50	37.00	37.00	0.03%	1,300,401
Apr 1, 2026	36.98	37.23	36.89	36.99	36.99	0.63%	1,757,269
Mar 31, 2026	36.22	36.83	36.08	36.76	36.76	2.60%	2,135,779
Mar 30, 2026	36.22	36.24	35.69	35.83	35.83	-0.28%	1,938,024
Mar 27, 2026	36.37	36.37	35.85	35.93	35.93	-1.45%	1,702,005
Mar 26, 2026	36.84	37.01	36.46	36.46	36.46	-1.75%	1,364,085
Mar 25, 2026	37.20	37.29	36.94	37.11	37.11	0.54%	1,346,232
Mar 24, 2026	36.72	37.07	36.65	36.91	36.91	-0.43%	2,262,093
Mar 23, 2026	37.20	37.48	37.00	37.07	36.97	1.12%	3,858,228
Mar 20, 2026	37.05	37.07	36.46	36.66	36.57	-1.27%	2,038,358
Mar 19, 2026	36.93	37.30	36.90	37.13	37.03	-0.05%	2,927,771
Mar 18, 2026	37.56	37.63	37.15	37.15	37.05	-1.64%	1,887,467
Mar 17, 2026	37.98	38.11	37.75	37.77	37.67	-0.18%	1,285,911
Mar 16, 2026	37.87	38.00	37.73	37.84	37.74	0.85%	1,388,708
Mar 13, 2026	37.83	38.04	37.46	37.52	37.42	-0.45%	1,574,863
Mar 12, 2026	38.02	38.11	37.69	37.69	37.59	-1.75%	2,803,902
Mar 11, 2026	38.49	38.56	38.22	38.36	38.26	-0.21%	1,369,650
Mar 10, 2026	38.53	38.82	38.29	38.44	38.34	-0.31%	1,646,244
Mar 9, 2026	37.91	38.65	37.69	38.56	38.46	0.81%	2,638,332
Mar 6, 2026	38.28	38.43	38.05	38.25	38.15	-1.32%	2,129,968
Mar 5, 2026	38.81	39.00	38.42	38.76	38.66	-0.84%	3,294,370
Mar 4, 2026	39.04	39.20	38.85	39.09	38.99	0.57%	1,012,444
Mar 3, 2026	38.62	39.03	38.30	38.87	38.77	-0.87%	2,071,125
Mar 2, 2026	38.82	39.36	38.82	39.21	39.11	-0.05%	1,260,521
Feb 27, 2026	38.91	39.24	38.90	39.23	39.13	-0.15%	746,640
Feb 26, 2026	39.40	39.41	39.02	39.29	39.19	-0.25%	930,650
Feb 25, 2026	39.28	39.42	39.26	39.39	39.29	0.56%	835,030
Feb 24, 2026	38.78	39.21	38.78	39.17	39.07	0.93%	800,785
Feb 23, 2026	39.14	39.28	38.72	38.81	38.71	-1.12%	989,662
Feb 20, 2026	38.87	39.32	38.87	39.25	39.15	0.59%	1,736,230
Feb 19, 2026	39.00	39.12	38.85	39.02	38.92	-0.41%	1,272,430
Feb 18, 2026	39.04	39.30	38.96	39.18	39.08	0.41%	1,270,776
Feb 17, 2026	38.91	39.13	38.68	39.02	38.92	0.18%	1,746,773
Feb 13, 2026	38.90	39.22	38.76	38.95	38.85	0.15%	1,497,998
Feb 12, 2026	39.55	39.60	38.85	38.89	38.79	-1.47%	1,623,167
Feb 11, 2026	39.60	39.64	39.34	39.47	39.37	0.33%	1,468,291
Feb 10, 2026	39.52	39.56	39.32	39.34	39.24	-0.28%	1,241,737
Feb 9, 2026	39.33	39.53	39.33	39.45	39.35	0.25%	1,609,785
Feb 6, 2026	38.79	39.41	38.79	39.35	39.25	2.47%	1,497,056
Feb 5, 2026	38.57	38.69	38.33	38.40	38.30	-0.88%	1,540,111
Feb 4, 2026	38.74	38.88	38.53	38.74	38.64	0.39%	1,848,059
Feb 3, 2026	38.83	38.99	38.39	38.59	38.49	-0.95%	1,364,332
Feb 2, 2026	38.63	39.02	38.63	38.96	38.86	0.80%	1,257,105
Jan 30, 2026	38.78	38.83	38.42	38.65	38.55	-0.69%	1,206,631
Jan 29, 2026	38.94	38.99	38.49	38.92	38.82	0.52%	1,477,515
Jan 28, 2026	38.81	38.88	38.65	38.72	38.62	-0.21%	1,256,469
Jan 27, 2026	38.79	38.91	38.72	38.80	38.70	0.36%	1,105,374
Jan 26, 2026	38.52	38.72	38.52	38.66	38.56	0.49%	1,666,098
Jan 23, 2026	38.37	38.54	38.32	38.47	38.37	0.16%	1,384,815
Jan 22, 2026	38.48	38.55	38.34	38.41	38.31	0.52%	1,339,818
Jan 21, 2026	37.87	38.39	37.81	38.21	38.11	1.16%	1,724,439
Jan 20, 2026	37.93	38.06	37.71	37.77	37.67	-1.87%	1,347,144
Jan 16, 2026	38.60	38.64	38.45	38.49	38.39	-0.16%	1,353,843
Jan 15, 2026	38.74	38.74	38.51	38.55	38.45	0.21%	1,205,774
Jan 14, 2026	38.47	38.52	38.22	38.47	38.37	-0.31%	1,713,945
Jan 13, 2026	38.68	38.68	38.45	38.59	38.49	-0.36%	1,532,247
Jan 12, 2026	38.45	38.79	38.42	38.73	38.63	0.23%	1,121,844
Jan 9, 2026	38.46	38.72	38.43	38.64	38.54	0.70%	1,362,513
Jan 8, 2026	38.26	38.46	38.23	38.37	38.27	0.03%	1,133,577
Jan 7, 2026	38.57	38.64	38.36	38.36	38.26	-0.39%	1,220,940
Jan 6, 2026	38.21	38.56	38.17	38.51	38.41	0.89%	1,478,278
Jan 5, 2026	38.15	38.31	38.15	38.17	38.07	0.26%	1,261,362
Jan 2, 2026	38.17	38.18	37.90	38.07	37.97	0.11%	1,305,937
Dec 31, 2025	38.31	38.33	38.01	38.03	37.93	-0.73%	987,181
Dec 30, 2025	38.36	38.40	38.28	38.31	38.21	-0.23%	1,000,032
Dec 29, 2025	38.47	38.48	38.29	38.40	38.30	-0.31%	883,408
Dec 26, 2025	38.53	38.60	38.45	38.52	38.42	0.03%	1,135,209
Dec 24, 2025	38.32	38.55	38.32	38.51	38.41	0.44%	520,187
Dec 23, 2025	38.23	38.35	38.21	38.34	38.24	0.16%	1,018,415
Dec 22, 2025	38.25	38.30	38.19	38.28	38.18	0.50%	951,174
Dec 19, 2025	37.94	38.16	37.94	38.09	37.99	0.79%	1,324,210
Dec 18, 2025	37.87	38.07	37.72	37.79	37.69	0.51%	1,270,921
Dec 17, 2025	37.89	37.97	37.59	37.60	37.50	-0.74%	1,129,691
Dec 16, 2025	37.99	38.02	37.71	37.88	37.78	-0.58%	1,040,888
Dec 15, 2025	38.25	38.25	37.99	38.10	37.92	0.16%	1,094,988
Dec 12, 2025	38.34	38.39	37.94	38.04	37.86	-0.68%	1,208,509
Dec 11, 2025	37.92	38.30	37.86	38.30	38.12	0.68%	1,087,123
Dec 10, 2025	37.82	38.13	37.74	38.04	37.86	0.61%	2,849,528
Dec 9, 2025	37.88	38.00	37.79	37.81	37.63	-0.34%	999,157
Dec 8, 2025	38.11	38.11	37.87	37.94	37.76	-0.37%	875,572
Dec 5, 2025	38.14	38.23	38.03	38.08	37.90	0.08%	964,551
Dec 4, 2025	38.14	38.15	37.93	38.05	37.87	0.03%	1,049,860
Dec 3, 2025	37.95	38.13	37.93	38.04	37.86	0.18%	915,993