Skip to main content

Dimensional ETF Trust Dimensional Emerging Markets High Profitability ETF (NY:DEHP)

28.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 27.92 28.00 27.83 28.00 46,761 +0.07(+0.25%)
Jun 27, 2025 27.93 28.00 27.82 27.93 19,319 +0.02(+0.08%)
Jun 26, 2025 27.95 28.16 27.85 27.91 40,370 +0.18(+0.64%)
Jun 25, 2025 27.69 27.78 27.67 27.73 24,975 +0.08(+0.29%)
Jun 24, 2025 27.39 27.74 27.39 27.65 20,295 +0.52(+1.90%)
Jun 23, 2025 26.86 27.13 26.86 27.13 14,716 +0.26(+0.96%)
Jun 20, 2025 27.19 27.36 26.85 26.88 21,879 -0.19(-0.70%)
Jun 18, 2025 27.60 27.60 27.01 27.06 17,759 -0.03(-0.13%)
Jun 17, 2025 27.29 27.31 27.03 27.10 18,345 -0.27(-1.00%)
Jun 16, 2025 27.54 28.32 27.37 27.37 26,263 +0.24(+0.88%)
Jun 13, 2025 27.10 27.98 27.09 27.13 18,210 -0.36(-1.30%)
Jun 12, 2025 27.44 27.58 27.44 27.49 41,732 -0.02(-0.07%)
Jun 11, 2025 27.48 27.58 27.44 27.51 18,327 +0.14(+0.51%)
Jun 10, 2025 27.31 27.43 27.29 27.37 16,752 +0.18(+0.66%)
Jun 09, 2025 27.02 27.36 27.02 27.19 20,704 +0.26(+0.96%)
Jun 06, 2025 26.91 26.98 26.86 26.94 17,944 +0.06(+0.22%)
Jun 05, 2025 26.89 26.97 26.78 26.88 51,737 +0.25(+0.93%)
Jun 04, 2025 26.68 26.77 26.63 26.63 22,619 +0.18(+0.68%)
Jun 03, 2025 26.37 26.46 26.32 26.45 38,019 +0.11(+0.41%)
Jun 02, 2025 26.26 26.40 26.21 26.34 14,823 +0.24(+0.91%)
May 30, 2025 26.17 26.18 25.97 26.10 23,963 -0.37(-1.39%)
May 29, 2025 26.65 26.65 26.44 26.47 23,162 +0.11(+0.41%)
May 28, 2025 26.42 26.47 26.35 26.36 29,377 -0.07(-0.26%)
May 27, 2025 26.43 26.49 26.40 26.43 18,053 -0.19(-0.71%)
May 23, 2025 26.40 26.64 26.40 26.62 38,595 +0.20(+0.75%)
May 22, 2025 26.41 26.57 26.41 26.42 13,087 -0.18(-0.68%)
May 21, 2025 26.78 26.83 26.52 26.60 12,086 +0.09(+0.35%)
May 20, 2025 26.50 26.64 26.45 26.51 9,173 -0.06(-0.22%)
May 19, 2025 26.42 26.71 26.21 26.57 23,100 +0.04(+0.15%)
May 16, 2025 26.52 26.56 26.49 26.53 11,671 +0.03(+0.11%)
May 15, 2025 26.52 26.60 26.47 26.50 18,840 -0.06(-0.22%)
May 14, 2025 26.67 26.69 26.56 26.56 11,756 +0.13(+0.51%)
May 13, 2025 26.15 26.49 26.15 26.42 15,648 +0.05(+0.21%)
May 12, 2025 26.42 26.42 26.27 26.37 32,877 +0.56(+2.15%)
May 09, 2025 25.87 25.92 25.59 25.81 26,935 +0.20(+0.77%)
May 08, 2025 25.72 25.72 25.60 25.62 29,974 -0.00(-0.02%)
May 07, 2025 25.79 25.79 25.60 25.62 29,013 -0.36(-1.39%)
May 06, 2025 25.35 26.06 25.35 25.98 27,341 -0.10(-0.38%)
May 05, 2025 26.08 26.14 26.03 26.08 35,403 +0.29(+1.12%)
May 02, 2025 25.79 25.79 25.64 25.79 24,912 +0.84(+3.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.