Dimensional Emerging Markets High Profitability ETF DEHP
35.86 USD -0.27 (-0.75%)
Regular-session close
35.86 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
35.47 Day range 35.94
30.72 52-week range 44.94
- YTD
- +11.19%
- 1 year
- +12.38%
DEHP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 35.96 | 35.94 | 35.47 | 35.86 | -0.27 | -0.75% | 40,910 |
| Nov 12, 2026 | 35.73 | 36.36 | 35.67 | 36.13 | -0.77 | -2.09% | 27,400 |
| Nov 11, 2026 | 36.61 | 37.16 | 36.60 | 36.90 | +1.10 | +3.07% | 19,400 |
| Nov 10, 2026 | 35.89 | 36.26 | 35.58 | 35.80 | -0.32 | -0.89% | 33,400 |
| Nov 9, 2026 | 35.47 | 36.25 | 35.47 | 36.12 | +1.28 | +3.67% | 32,800 |
| Nov 6, 2026 | 34.82 | 35.24 | 34.66 | 34.84 | +0.58 | +1.69% | 62,600 |
| Nov 5, 2026 | 35.89 | 35.89 | 34.26 | 34.26 | -2.59 | -7.03% | 71,600 |
| Nov 4, 2026 | 36.95 | 37.29 | 36.77 | 36.85 | +0.28 | +0.77% | 35,800 |
| Nov 3, 2026 | 36.73 | 36.88 | 36.51 | 36.57 | -0.13 | -0.35% | 36,900 |
| Nov 2, 2026 | 37.36 | 37.53 | 36.68 | 36.70 | +0.07 | +0.19% | 46,200 |
| Oct 30, 2026 | 36.79 | 36.92 | 36.29 | 36.63 | -1.24 | -3.27% | 53,800 |
| Oct 29, 2026 | 37.78 | 37.96 | 37.58 | 37.87 | -0.70 | -1.81% | 42,200 |
| Oct 28, 2026 | 38.29 | 38.58 | 38.17 | 38.57 | +0.73 | +1.93% | 39,000 |
| Oct 27, 2026 | 37.49 | 37.90 | 37.42 | 37.84 | +0.69 | +1.86% | 63,500 |
| Oct 26, 2026 | 36.87 | 37.37 | 36.87 | 37.15 | -0.05 | -0.13% | 31,400 |
| Oct 23, 2026 | 36.96 | 37.27 | 36.96 | 37.20 | +0.49 | +1.33% | 30,900 |
| Oct 22, 2026 | 37.36 | 37.43 | 36.24 | 36.71 | -1.55 | -4.05% | 325,900 |
| Oct 21, 2026 | 38.28 | 38.38 | 38.13 | 38.26 | +0.22 | +0.58% | 29,000 |
| Oct 20, 2026 | 37.77 | 38.35 | 37.77 | 38.04 | -0.26 | -0.68% | 24,600 |
| Oct 19, 2026 | 38.56 | 38.57 | 38.21 | 38.30 | +0.44 | +1.16% | 27,200 |
| Oct 16, 2026 | 38.47 | 38.47 | 37.76 | 37.86 | -0.74 | -1.92% | 125,400 |
| Oct 15, 2026 | 38.08 | 38.63 | 38.04 | 38.60 | -0.43 | -1.10% | 37,800 |
| Oct 14, 2026 | 39.41 | 39.43 | 39.00 | 39.03 | -0.98 | -2.45% | 29,800 |
| Oct 13, 2026 | 39.85 | 40.11 | 39.80 | 40.01 | -0.55 | -1.36% | 23,100 |
| Oct 12, 2026 | 40.71 | 40.71 | 40.39 | 40.56 | -0.42 | -1.02% | 23,400 |
| Oct 9, 2026 | 41.06 | 41.06 | 40.79 | 40.98 | +0.40 | +0.99% | 53,000 |
| Oct 8, 2026 | 40.77 | 40.93 | 40.38 | 40.58 | -0.75 | -1.81% | 37,000 |
| Oct 7, 2026 | 41.17 | 41.48 | 40.98 | 41.33 | -0.68 | -1.62% | 24,700 |
| Oct 6, 2026 | 42.37 | 42.37 | 41.94 | 42.01 | -0.35 | -0.83% | 51,900 |
| Oct 5, 2026 | 42.31 | 42.49 | 42.24 | 42.36 | +0.51 | +1.22% | 13,000 |
| Oct 2, 2026 | 41.70 | 41.98 | 41.62 | 41.85 | +0.58 | +1.41% | 22,300 |
| Oct 1, 2026 | 41.13 | 41.33 | 40.85 | 41.27 | +0.13 | +0.32% | 22,100 |
| Sep 30, 2026 | 41.33 | 41.33 | 41.00 | 41.14 | -0.36 | -0.87% | 48,600 |
| Sep 29, 2026 | 41.38 | 41.66 | 41.27 | 41.50 | +0.07 | +0.17% | 22,800 |
| Sep 28, 2026 | 41.51 | 41.61 | 41.07 | 41.43 | -0.64 | -1.52% | 24,600 |
| Sep 25, 2026 | 41.92 | 42.12 | 41.69 | 42.07 | +0.58 | +1.40% | 36,100 |
| Sep 24, 2026 | 41.63 | 41.71 | 41.28 | 41.49 | -0.06 | -0.14% | 57,600 |
| Sep 23, 2026 | 42.12 | 42.14 | 41.55 | 41.55 | -1.12 | -2.62% | 25,900 |
| Sep 22, 2026 | 42.25 | 42.71 | 42.22 | 42.67 | +0.04 | +0.09% | 47,200 |
| Sep 21, 2026 | 42.28 | 42.72 | 42.20 | 42.63 | +0.99 | +2.38% | 22,400 |
| Sep 18, 2026 | 41.43 | 41.64 | 41.28 | 41.64 | +0.33 | +0.80% | 22,900 |
| Sep 17, 2026 | 41.27 | 41.46 | 41.17 | 41.31 | +0.77 | +1.90% | 32,700 |
| Sep 16, 2026 | 41.04 | 41.11 | 40.21 | 40.54 | -0.05 | -0.12% | 27,200 |
| Sep 15, 2026 | 40.67 | 40.69 | 40.42 | 40.59 | -0.25 | -0.61% | 27,200 |
| Sep 14, 2026 | 40.85 | 41.13 | 40.71 | 40.84 | -1.19 | -2.83% | 19,400 |
| Sep 11, 2026 | 42.01 | 42.22 | 41.85 | 42.03 | +0.70 | +1.69% | 36,000 |
| Sep 10, 2026 | 41.69 | 41.73 | 41.33 | 41.33 | -1.08 | -2.55% | 22,800 |
| Sep 9, 2026 | 42.62 | 42.74 | 41.43 | 42.41 | +0.21 | +0.50% | 18,200 |
| Sep 8, 2026 | 42.45 | 42.57 | 42.20 | 42.20 | +0.03 | +0.07% | 37,700 |
| Sep 4, 2026 | 41.65 | 42.22 | 41.65 | 42.17 | +0.59 | +1.42% | 31,700 |
| Sep 3, 2026 | 41.34 | 41.63 | 41.05 | 41.58 | +0.17 | +0.41% | 34,500 |
| Sep 2, 2026 | 41.21 | 41.41 | 41.15 | 41.41 | +0.13 | +0.31% | 26,600 |
| Sep 1, 2026 | 41.51 | 41.65 | 41.17 | 41.28 | -0.07 | -0.17% | 111,100 |
| Aug 31, 2026 | 41.47 | 41.52 | 41.19 | 41.35 | -0.16 | -0.39% | 26,000 |
| Aug 28, 2026 | 41.84 | 41.88 | 41.34 | 41.51 | -0.14 | -0.34% | 18,300 |
| Aug 27, 2026 | 41.74 | 41.74 | 41.47 | 41.65 | +0.24 | +0.58% | 21,600 |
| Aug 26, 2026 | 41.45 | 41.59 | 41.37 | 41.41 | +0.06 | +0.15% | 21,000 |
| Aug 25, 2026 | 41.20 | 41.41 | 41.16 | 41.35 | +0.72 | +1.77% | 39,700 |
| Aug 24, 2026 | 40.86 | 40.86 | 40.42 | 40.63 | -0.59 | -1.43% | 30,200 |
| Aug 21, 2026 | 41.42 | 41.44 | 41.18 | 41.22 | +0.28 | +0.68% | 27,700 |
| Aug 20, 2026 | 40.63 | 40.98 | 40.63 | 40.94 | +0.23 | +0.56% | 20,400 |
| Aug 19, 2026 | 41.03 | 41.35 | 40.53 | 40.71 | +0.66 | +1.65% | 22,000 |
| Aug 18, 2026 | 40.63 | 40.71 | 40.05 | 40.05 | -1.52 | -3.66% | 26,300 |
| Aug 17, 2026 | 41.54 | 42.00 | 41.49 | 41.57 | +0.49 | +1.19% | 25,400 |
| Aug 14, 2026 | 41.31 | 41.40 | 40.99 | 41.08 | -0.09 | -0.22% | 33,600 |
65 days, newest first. Daily bars as drawn on the DEHP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.