Dark

DEHP
Dimensional Emerging Markets High Profitability ETF
stock NYSE ETF

Market Open

Aug 6, 2026 11:42:51 AM EDT

40.24USD-0.445%(-0.18)10,800

40.16Bid 41.36Ask 1.20Spread

Pre-market

Aug 3, 2026 9:27:30 AM EDT

39.02USD-3.654%(-1.48)0

After-hours

Aug 3, 2026 4:10:30 PM EDT

39.38USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	40.0700	40.430000	40.070000	40.2400	-0.445%	10,800	0.000%
2026-08-05	40.5300	40.660000	40.370000	40.4200	-0.198%	16,770	-0.445%
2026-08-04	40.1800	40.710000	40.180000	40.5000	+2.844%	42,641	-0.642%
2026-08-03	38.9900	39.530000	38.750000	39.3800	+1.312%	91,865	+2.184%
2026-07-31	39.5700	39.570000	38.580000	38.8700	+0.621%	46,901	+3.525%
2026-07-30	37.9500	38.700000	37.950000	38.6300	+4.321%	70,957	+4.168%
2026-07-29	37.4600	37.990000	37.020000	37.0300	-2.270%	41,733	+8.669%
2026-07-28	37.9400	38.232231	37.610100	37.8900	-2.796%	28,938	+6.202%
2026-07-27	39.4700	39.590000	38.610000	38.9800	-0.090%	41,275	+3.232%
2026-07-24	39.5000	39.500000	38.910000	39.0150	-2.151%	23,097	+3.140%
2026-07-23	39.8600	40.940000	39.680000	39.8726	-0.559%	21,313	+0.921%
2026-07-22	39.8900	40.270000	39.890000	40.0969	-0.701%	19,396	+0.357%
2026-07-21	39.8420	40.380000	39.842000	40.3800	+3.783%	25,397	-0.347%
2026-07-20	39.1300	40.340000	38.900000	38.9080	+0.278%	24,005	+3.423%
2026-07-17	38.2900	39.400000	38.060000	38.8000	-1.745%	63,669	+3.711%
2026-07-16	39.8400	39.910000	39.400000	39.4890	-2.382%	17,348	+1.902%
2026-07-15	40.7900	40.790000	39.850000	40.4527	-0.617%	27,996	-0.526%
2026-07-14	40.5250	40.720000	40.400000	40.7037	+2.065%	17,803	-1.139%
2026-07-13	40.2800	40.310000	39.670000	39.8800	-3.950%	36,350	+0.903%
2026-07-10	41.3900	41.670000	41.230000	41.5200	-0.406%	15,035	-3.083%
2026-07-09	41.6200	41.880000	41.575200	41.6894	+1.409%	18,242	-3.477%
2026-07-08	40.4600	41.260000	40.400000	41.1100	+0.958%	40,365	-2.116%
2026-07-07	41.0500	41.160000	40.543600	40.7200	-3.278%	23,339	-1.179%
2026-07-06	41.9400	42.350000	41.940000	42.1000	+2.708%	34,133	-4.418%
2026-07-02	41.6400	42.450000	40.320000	40.9900	-1.445%	290,104	-1.830%
2026-07-01	41.8500	42.200000	41.545000	41.5910	-2.757%	102,218	-3.248%
2026-06-30	42.3000	42.940000	42.300000	42.7700	+1.640%	37,119	-5.915%
2026-06-29	41.8200	42.105000	41.050000	42.0800	+0.790%	61,511	-4.373%
2026-06-26	41.3800	42.299900	41.380000	41.7500	-1.880%	77,660	-3.617%
2026-06-25	43.2800	43.280000	42.085000	42.5500	+1.261%	34,038	-5.429%
2026-06-24	41.9500	42.184900	41.485000	42.0200	+0.647%	162,780	-4.236%
2026-06-23	41.9600	43.595000	41.750000	41.7500	-7.098%	144,952	-3.617%
2026-06-22	45.0700	45.130000	44.820000	44.9400	+1.080%	28,339	-10.458%
2026-06-18	44.0400	44.629900	44.020100	44.4600	+3.757%	23,296	-9.492%
2026-06-17	43.4900	43.790000	42.810000	42.8500	+0.422%	30,963	-6.091%
2026-06-16	43.3700	43.500000	42.660000	42.6700	-2.290%	13,569	-5.695%
2026-06-15	43.5200	43.809900	43.440000	43.6700	+3.274%	16,635	-7.854%
2026-06-12	42.0400	42.400000	41.765000	42.2857	+0.013%	11,861	-4.838%
2026-06-11	40.7200	42.409900	40.690000	42.2800	+5.305%	21,510	-4.825%
2026-06-10	40.4700	43.945000	40.150000	40.1500	-1.469%	25,583	+0.224%
2026-06-09	41.7100	41.710000	39.890000	40.7484	-0.028%	21,002	-1.248%
2026-06-08	40.9200	41.180000	40.740100	40.7600	+2.464%	23,047	-1.276%
2026-06-05	41.2500	41.305000	39.590000	39.7800	-7.402%	30,422	+1.156%
2026-06-04	42.6200	43.120000	42.490000	42.9600	-1.513%	12,000	-6.331%
2026-06-03	43.9300	43.930000	43.440600	43.6200	-1.178%	25,130	-7.749%
2026-06-02	43.8900	44.195000	43.730000	44.1400	+0.341%	22,347	-8.836%
2026-06-01	43.5000	44.215000	43.340000	43.9900	+2.279%	57,565	-8.525%
2026-05-29	43.3100	43.340000	43.000000	43.0100	-0.486%	20,994	-6.440%
2026-05-28	42.5300	43.400000	42.390000	43.2200	+0.769%	30,073	-6.895%
2026-05-27	43.2600	43.260000	42.675100	42.8900	-0.649%	33,423	-6.179%
2026-05-26	42.6400	43.170000	42.535000	43.1700	+5.540%	76,470	-6.787%
2026-05-22	41.0400	41.276300	40.865000	40.9040	+0.328%	22,617	-1.623%
2026-05-21	40.2800	40.980000	40.230000	40.7701	+1.368%	13,360	-1.300%
2026-05-20	39.6800	40.280000	39.620000	40.2200	+1.849%	24,683	+0.050%
2026-05-19	38.9500	39.869900	38.950000	39.4900	-1.250%	32,306	+1.899%
2026-05-18	40.6400	40.640000	39.675000	39.9900	-0.522%	77,195	+0.625%
2026-05-15	40.3300	40.500000	40.090000	40.2000	-3.528%	23,111	+0.100%
2026-05-14	41.5900	41.869100	41.570000	41.6700	-0.549%	37,625	-3.432%
2026-05-13	41.4400	41.920000	41.331800	41.9000	+2.822%	43,639	-3.962%
2026-05-12	41.1900	41.190000	40.268600	40.7500	-3.516%	17,912	-1.252%
2026-05-11	42.1300	42.344600	42.060000	42.2352	+0.607%	19,082	-4.724%
2026-05-08	41.4600	42.030000	41.460000	41.9802	+2.441%	21,035	-4.145%
2026-05-07	41.5500	41.550000	40.870000	40.9800	-1.157%	55,482	-1.806%
2026-05-06	41.0700	41.490000	40.900000	41.4595	+2.572%	47,794	-2.941%
2026-05-05	40.0800	40.590000	40.080000	40.4200	+2.719%	31,079	-0.445%
2026-05-04	39.5800	39.910000	39.330000	39.3500	+0.051%	30,974	+2.262%
2026-05-01	39.1300	39.709900	39.130000	39.3300	+0.035%	26,843	+2.314%
2026-04-30	38.7000	39.320000	38.540000	39.3164	+2.761%	21,173	+2.349%
2026-04-29	38.4500	38.489700	38.190000	38.2600	-0.123%	23,625	+5.175%
2026-04-28	38.1600	38.370000	38.120800	38.3070	-1.016%	12,911	+5.046%
2026-04-27	38.7600	38.790000	38.590000	38.7000	-0.020%	11,524	+3.979%
2026-04-24	38.4800	38.772600	38.385000	38.7076	+2.566%	15,596	+3.959%
2026-04-23	38.0500	38.170000	37.440000	37.7392	-1.925%	42,632	+6.627%
2026-04-22	38.3000	38.570000	38.295000	38.4800	+2.150%	24,140	+4.574%
2026-04-21	38.3000	38.330000	37.670000	37.6700	-1.077%	25,101	+6.822%
2026-04-20	38.1200	38.189900	37.800000	38.0800	-0.496%	18,029	+5.672%
2026-04-17	38.2200	38.690000	38.220000	38.2700	+1.566%	33,981	+5.148%
2026-04-16	37.5500	37.759900	37.370000	37.6800	+0.992%	32,815	+6.794%
2026-04-15	37.3200	37.440000	37.240100	37.3100	-0.507%	22,933	+7.853%
2026-04-14	37.1300	37.500000	37.070000	37.5000	+2.263%	21,994	+7.307%
2026-04-13	36.1200	36.829900	36.120000	36.6700	+1.242%	24,120	+9.735%
2026-04-10	36.4400	36.520400	36.220000	36.2200	+0.360%	26,731	+11.099%
2026-04-09	35.9100	36.240000	35.700000	36.0900	+0.028%	13,080	+11.499%
2026-04-08	36.3300	36.330000	35.885000	36.0800	+5.405%	19,217	+11.530%
2026-04-07	34.1400	35.530000	33.660000	34.2300	+0.617%	44,048	+17.558%
2026-04-06	34.0000	34.230000	33.910000	34.0200	+0.830%	26,117	+18.283%
2026-04-02	33.2100	33.919600	33.180000	33.7400	-0.969%	16,220	+19.265%
2026-04-01	34.0900	34.470000	34.010000	34.0700	+0.829%	46,920	+18.110%
2026-03-31	32.7600	33.900000	32.750000	33.7900	+3.905%	70,245	+19.088%
2026-03-30	33.1500	33.150000	32.460000	32.5200	-1.185%	21,185	+23.739%
2026-03-27	33.0300	33.195000	32.905000	32.9100	-0.273%	20,272	+22.273%
2026-03-26	33.6200	33.780000	33.000000	33.0000	-3.283%	28,669	+21.939%
2026-03-25	34.3600	34.490000	34.110000	34.1200	+1.186%	13,020	+17.937%
2026-03-24	33.5700	33.980000	33.510100	33.7200	-1.662%	14,131	+19.336%
2026-03-23	34.1450	34.614700	33.941000	34.2900	+3.345%	58,647	+17.352%
2026-03-20	34.0100	34.010000	33.180000	33.1800	-3.603%	12,869	+21.278%
2026-03-19	33.8500	34.638000	33.687500	34.4200	+0.321%	28,759	+16.909%
2026-03-18	34.8800	34.980000	34.310000	34.3100	-2.111%	11,370	+17.284%
2026-03-17	35.2080	35.290000	35.038800	35.0500	+0.776%	12,467	+14.807%
2026-03-16	34.7700	34.980000	34.670000	34.7800	+2.566%	25,706	+15.699%
2026-03-13	34.4850	34.590000	33.910000	33.9100	-0.440%	29,224	+18.667%
2026-03-12	34.6300	34.630000	34.060000	34.0600	-2.714%	29,926	+18.144%
2026-03-11	35.0300	35.253648	34.940000	35.0100	-0.086%	16,253	+14.939%
2026-03-10	35.0300	35.740000	34.922500	35.0400	+0.632%	31,529	+14.840%
2026-03-09	33.7800	34.925000	33.668900	34.8200	+1.932%	24,234	+15.566%
2026-03-06	33.9500	34.445900	33.818900	34.1600	-0.669%	35,731	+17.799%
2026-03-05	34.6400	34.875000	33.945000	34.3900	-2.273%	44,070	+17.011%
2026-03-04	34.9000	35.470000	34.770000	35.1900	+1.208%	49,911	+14.351%
2026-03-03	34.6400	35.020000	33.870100	34.7700	-5.000%	36,886	+15.732%
2026-03-02	36.2000	36.869900	36.200000	36.6000	-1.374%	31,241	+9.945%
2026-02-27	36.8300	37.150000	36.830000	37.1100	-0.059%	33,355	+8.434%
2026-02-26	37.4300	37.430000	36.800000	37.1320	-0.984%	32,150	+8.370%
2026-02-25	37.4800	37.540000	37.120000	37.5010	+1.546%	39,082	+7.304%
2026-02-24	36.7201	37.160000	36.720100	36.9300	+1.456%	39,754	+8.963%
2026-02-23	36.4100	36.720000	36.380000	36.4000	-0.952%	104,404	+10.549%
2026-02-20	36.2700	36.830000	36.250000	36.7500	+2.225%	26,111	+9.497%
2026-02-19	35.8000	35.950000	35.746000	35.9500	-0.333%	36,525	+11.933%
2026-02-18	35.9600	36.350000	35.950000	36.0700	+0.474%	104,070	+11.561%
2026-02-17	35.7800	36.020000	35.500000	35.9000	-0.664%	23,317	+12.089%
2026-02-13	35.7700	36.140000	35.508200	36.1400	+1.006%	28,232	+11.345%
2026-02-12	36.5600	36.560000	35.780000	35.7800	-1.568%	19,635	+12.465%
2026-02-11	36.1700	36.390000	35.936000	36.3500	+1.615%	19,257	+10.702%
2026-02-10	35.7700	35.860000	35.680100	35.7722	+0.315%	17,534	+12.490%
2026-02-09	35.3700	35.769900	35.365000	35.6600	+0.479%	18,336	+12.844%
2026-02-06	34.8900	35.490000	34.890000	35.4900	+3.319%	19,270	+13.384%
2026-02-05	34.4400	34.750000	34.330000	34.3500	-1.350%	174,342	+17.147%
2026-02-04	35.4700	35.470000	34.570800	34.8200	-1.248%	85,043	+15.566%
2026-02-03	35.5300	35.530000	34.890100	35.2600	+0.499%	20,450	+14.124%
2026-02-02	34.6700	35.160000	34.670000	35.0850	+0.473%	29,980	+14.693%
2026-01-30	35.4150	35.440000	34.790000	34.9200	-2.294%	63,315	+15.235%
2026-01-29	36.0400	36.040000	35.140000	35.7400	-0.777%	23,587	+12.591%
2026-01-28	35.9700	36.025000	35.710100	36.0200	+1.608%	26,051	+11.716%
2026-01-27	35.3000	35.540000	35.160000	35.4500	+1.722%	26,546	+13.512%
2026-01-26	34.8000	35.014500	34.800000	34.8500	+0.201%	21,057	+15.466%
2026-01-23	34.3500	34.809600	34.230000	34.7800	+1.222%	17,350	+15.699%
2026-01-22	34.4200	34.705400	34.360000	34.3600	+0.292%	35,135	+17.113%
2026-01-21	34.1000	34.349900	34.049100	34.2600	+1.391%	27,553	+17.455%
2026-01-20	33.7100	34.000000	33.670000	33.7900	-0.647%	30,467	+19.088%
2026-01-16	34.0800	34.170000	33.901000	34.0100	-0.352%	29,834	+18.318%
2026-01-15	34.1750	34.365000	34.130000	34.1300	+0.501%	18,748	+17.902%
2026-01-14	33.9700	34.034800	33.840000	33.9600	+0.236%	15,447	+18.492%
2026-01-13	34.0200	34.190000	33.745000	33.8800	-0.936%	19,900	+18.772%
2026-01-12	33.8600	34.220000	33.800000	34.2000	+1.423%	19,139	+17.661%
2026-01-09	33.5400	33.760000	33.175000	33.7200	+0.417%	17,888	+19.336%
2026-01-08	33.4500	33.580000	33.400000	33.5800	+0.089%	23,589	+19.833%
2026-01-07	33.6200	33.730000	33.550000	33.5500	-0.828%	20,699	+19.940%
2026-01-06	33.7200	33.889500	33.676800	33.8300	+1.531%	21,485	+18.948%
2026-01-05	33.3000	33.406400	33.165000	33.3200	+0.817%	30,714	+20.768%
2026-01-02	32.9700	33.110000	32.880000	33.0500	+2.481%	17,119	+21.755%
2025-12-31	32.3500	32.380000	32.250000	32.2500	-0.616%	92,049	+24.775%
2025-12-30	32.3500	32.489900	32.340000	32.4500	+0.589%	28,181	+24.006%
2025-12-29	32.2600	33.812500	32.120000	32.2600	-0.077%	20,650	+24.737%
2025-12-26	32.1900	32.285000	32.160100	32.2850	+0.639%	10,260	+24.640%
2025-12-24	32.0800	32.102500	32.010000	32.0800	+0.281%	16,481	+25.436%
2025-12-23	31.8125	32.009900	31.780000	31.9900	+0.440%	66,752	+25.789%
2025-12-22	31.8400	31.910000	31.810000	31.8500	+0.486%	44,881	+26.342%
2025-12-19	31.4600	31.771400	31.460000	31.6960	+1.233%	33,140	+26.956%
2025-12-18	31.4000	31.520000	31.310000	31.3100	+1.327%	36,768	+28.521%
2025-12-17	31.3400	31.340000	30.880100	30.9000	-0.675%	22,060	+30.227%
2025-12-16	31.0900	31.190000	31.040000	31.1100	-1.018%	21,827	+29.347%
2025-12-15	31.6600	31.690000	31.430000	31.4300	+0.064%	26,970	+28.031%
2025-12-12	31.7500	31.760000	31.276633	31.4100	-1.536%	27,330	+28.112%
2025-12-11	31.6600	31.900000	31.580000	31.9000	-0.437%	18,820	+26.144%
2025-12-10	31.6400	32.340000	31.610000	32.0400	+1.041%	21,727	+25.593%
2025-12-09	31.5300	31.710000	31.480000	31.7100	+0.140%	36,162	+26.900%
2025-12-08	31.8300	31.830000	31.570100	31.6657	-0.250%	23,195	+27.078%
2025-12-05	31.8900	31.910000	31.690000	31.7450	+0.835%	30,181	+26.760%
2025-12-04	31.5200	31.550000	31.446200	31.4821	-0.089%	13,749	+27.819%
2025-12-03	31.4900	31.590000	31.430000	31.5100	-0.202%	16,206	+27.705%
2025-12-02	31.6000	31.600000	31.430000	31.5739	+0.200%	17,318	+27.447%
2025-12-01	31.4100	31.649900	31.410000	31.5109	+0.038%	27,455	+27.702%
2025-11-28	31.4100	31.550000	31.410000	31.4988	+0.486%	8,183	+27.751%
2025-11-26	31.3000	31.469900	31.260000	31.3464	+0.857%	25,198	+28.372%
2025-11-25	30.9900	31.170000	30.840000	31.0800	+0.097%	27,123	+29.472%
2025-11-24	30.7500	31.080000	30.750000	31.0498	+0.942%	21,070	+29.598%
2025-11-21	30.4200	30.836100	30.315000	30.7599	+0.147%	23,556	+30.820%
2025-11-20	31.5300	31.530000	30.714700	30.7147	-1.727%	12,981	+31.012%
2025-11-19	31.3200	31.397500	31.120000	31.2546	+0.051%	25,841	+28.749%
2025-11-18	31.1700	31.360000	31.072000	31.2387	-0.805%	24,390	+28.815%
2025-11-17	31.7100	31.865000	31.410000	31.4923	-1.142%	28,358	+27.777%
2025-11-14	31.6000	32.069900	31.600000	31.8562	-0.169%	24,460	+26.318%
2025-11-13	32.3800	32.380000	31.840000	31.9100	-1.116%	24,665	+26.105%
2025-11-12	32.3300	32.330000	32.170100	32.2700	+0.089%	15,053	+24.698%
2025-11-11	32.2500	32.322000	32.130000	32.2413	-0.062%	18,570	+24.809%
2025-11-10	32.1000	32.289900	32.040000	32.2614	+2.205%	17,948	+24.731%
2025-11-07	31.3720	31.566400	31.230000	31.5653	-0.571%	15,986	+27.482%
2025-11-06	31.9300	31.985000	31.620000	31.7466	-0.749%	15,676	+26.754%
2025-11-05	31.7300	32.059900	31.640000	31.9862	+0.935%	16,849	+25.804%
2025-11-04	31.6700	31.868400	31.620000	31.6899	-1.798%	18,874	+26.981%
2025-11-03	32.3300	32.340000	32.110000	32.2702	+0.861%	14,109	+24.697%
2025-10-31	32.0000	32.029900	31.870000	31.9946	-0.017%	15,880	+25.771%
2025-10-30	32.0500	32.100000	31.940000	32.0000	-0.637%	21,557	+25.750%
2025-10-29	32.3100	32.500000	32.100000	32.2050	+0.609%	22,788	+24.950%
2025-10-28	31.7800	32.109200	31.780000	32.0100	-0.172%	27,148	+25.711%
2025-10-27	32.0750	32.078600	31.980000	32.0650	+0.999%	42,288	+25.495%
2025-10-24	31.8300	31.830000	31.720000	31.7479	+0.643%	13,697	+26.749%
2025-10-23	31.3800	31.619900	31.380000	31.5450	+1.203%	14,245	+27.564%
2025-10-22	31.2100	31.399300	31.020000	31.1700	-0.192%	15,244	+29.098%
2025-10-21	31.3000	31.362500	31.230000	31.2300	-1.237%	23,731	+28.850%
2025-10-20	31.4550	31.660000	31.440000	31.6213	+1.480%	20,204	+27.256%
2025-10-17	30.9800	31.205000	30.980000	31.1600	-0.272%	15,278	+29.140%
2025-10-16	31.3300	31.490000	31.140000	31.2449	+0.595%	24,147	+28.789%
2025-10-15	30.9964	31.090000	30.920000	31.0600	+1.769%	15,704	+29.556%
2025-10-14	30.3300	30.679100	30.290000	30.5200	-0.909%	10,635	+31.848%
2025-10-13	30.7800	31.038400	30.780000	30.8000	+2.683%	13,204	+30.649%
2025-10-10	31.1200	31.139700	29.900000	29.9951	-3.599%	25,619	+34.155%
2025-10-09	31.3900	31.390000	31.030000	31.1150	-0.562%	19,230	+29.327%
2025-10-08	31.1400	31.295000	31.130000	31.2909	+0.723%	28,625	+28.600%
2025-10-07	31.3700	31.370000	31.010000	31.0664	-0.603%	14,126	+29.529%
2025-10-06	31.1700	31.293500	31.170000	31.2550	+0.606%	12,725	+28.747%
2025-10-03	31.1000	31.360000	30.986600	31.0666	+0.150%	24,907	+29.528%
2025-10-02	31.1500	31.150000	30.905000	31.0200	+0.616%	47,687	+29.723%
2025-10-01	30.7800	30.869300	30.760000	30.8300	+0.944%	17,549	+30.522%
2025-09-30	30.4900	30.560000	30.470000	30.5416	+0.631%	17,104	+31.755%
2025-09-29	30.4000	30.500000	30.340000	30.3500	+0.831%	29,396	+32.586%
2025-09-26	30.0000	30.100000	29.980000	30.1000	-0.397%	41,469	+33.688%
2025-09-25	30.2500	30.260000	30.127500	30.2200	-0.428%	42,850	+33.157%
2025-09-24	30.4800	30.480000	30.300000	30.3500	-0.720%	72,466	+32.586%
2025-09-23	30.6000	30.720000	30.560000	30.5700	-1.100%	22,553	+31.632%
2025-09-22	30.8200	30.930000	30.762600	30.9100	+0.553%	29,785	+30.184%
2025-09-19	30.8700	30.890000	30.740000	30.7400	-0.389%	13,914	+30.904%
2025-09-18	30.7700	30.900000	30.720000	30.8600	0.000%	20,278	+30.395%
2025-09-17	30.9000	31.050100	30.840000	30.8600	+0.292%	12,103	+30.395%
2025-09-16	30.7210	30.849300	30.705000	30.7700	+0.654%	15,068	+30.777%
2025-09-15	30.5600	30.613200	30.500000	30.5700	+0.493%	20,791	+31.632%
2025-09-12	30.4276	30.690000	30.370000	30.4200	+0.078%	9,880	+32.281%
2025-09-11	30.5000	32.055000	29.945000	30.3964	+1.288%	13,517	+32.384%
2025-09-10	30.1300	30.171800	30.010000	30.0100	+0.570%	9,372	+34.089%
2025-09-09	29.8519	29.880000	29.766500	29.8398	+0.810%	9,896	+34.853%
2025-09-08	29.6400	29.672500	29.505000	29.6000	+0.715%	27,267	+35.946%
2025-09-05	29.4700	29.535000	29.310000	29.3900	+1.162%	25,136	+36.917%
2025-09-04	28.9500	29.052500	28.890000	29.0525	-0.300%	27,075	+38.508%
2025-09-03	29.1700	29.240000	29.090000	29.1400	+0.089%	34,872	+38.092%
2025-09-02	28.7700	29.114000	28.770000	29.1140	-0.158%	19,436	+38.215%
2025-08-29	29.1600	29.460000	29.080000	29.1600	-0.725%	14,156	+37.997%
2025-08-28	29.2600	29.393700	29.260000	29.3730	+0.181%	17,735	+36.997%
2025-08-27	29.1800	29.320000	29.130200	29.3200	-0.540%	14,667	+37.244%
2025-08-26	29.5350	29.540000	29.410000	29.4792	-0.071%	32,939	+36.503%
2025-08-25	29.4800	29.630000	29.480000	29.5000	-0.068%	9,470	+36.407%
2025-08-22	29.2000	29.610000	29.190000	29.5200	+1.939%	15,235	+36.314%
2025-08-21	28.9100	28.997900	28.890000	28.9586	-0.108%	20,217	+38.957%
2025-08-20	29.0300	29.030000	28.852700	28.9900	-0.069%	15,650	+38.806%
2025-08-19	29.2000	29.200000	28.970300	29.0100	-0.787%	33,061	+38.711%
2025-08-18	29.2200	29.249800	29.180000	29.2400	+0.545%	16,912	+37.620%
2025-08-15	29.1200	29.163700	29.060000	29.0815	+0.267%	22,643	+38.370%
2025-08-14	29.1000	29.100000	28.910000	29.0040	-1.380%	68,830	+38.739%
2025-08-13	29.3900	29.440000	29.359200	29.4100	+1.519%	17,672	+36.824%
2025-08-12	28.8532	29.060000	28.830000	28.9700	+0.765%	18,045	+38.902%
2025-08-11	28.8400	28.840000	28.710000	28.7500	-0.174%	13,344	+39.965%
2025-08-08	28.7775	28.849900	28.777500	28.8000	-0.139%	18,334	+39.722%
2025-08-07	28.8800	28.950000	28.760000	28.8400	+0.910%	19,832	+39.528%
2025-08-06	28.4600	28.643500	28.460000	28.5800	+0.351%	14,924	+40.798%
2025-08-05	28.5500	28.560000	28.420000	28.4800	+0.459%	45,553	+41.292%
2025-08-04	28.3700	28.389300	28.285000	28.3500	+1.070%	23,301	+41.940%
2025-08-01	28.1200	28.360000	27.900100	28.0500	-0.532%	17,116	+43.458%
2025-07-31	28.2600	28.321800	28.140000	28.2000	-0.389%	33,942	+42.695%
2025-07-30	28.4100	28.650000	28.290000	28.3100	-0.771%	23,219	+42.141%
2025-07-29	28.5000	28.553400	28.484700	28.5299	+0.379%	23,944	+41.045%
2025-07-28	28.5500	28.550000	28.365600	28.4221	-0.761%	29,920	+41.580%
2025-07-25	28.5700	28.880000	28.555000	28.6400	-0.417%	19,956	+40.503%
2025-07-24	28.8200	28.830000	28.730000	28.7600	-0.759%	26,439	+39.917%
2025-07-23	28.7800	28.980000	28.780000	28.9800	+1.400%	58,717	+38.854%
2025-07-22	28.5400	28.649200	28.440000	28.5800	-0.070%	399,390	+40.798%
2025-07-21	28.5300	28.700000	28.510000	28.6000	+0.846%	40,503	+40.699%
2025-07-18	28.5300	28.530000	28.350000	28.3600	+0.035%	11,528	+41.890%
2025-07-17	28.1800	28.429900	28.180000	28.3500	+0.318%	36,093	+41.940%
2025-07-16	28.1900	28.310000	28.056500	28.2600	+0.319%	31,525	+42.392%
2025-07-15	28.3000	28.300000	28.100000	28.1700	+0.751%	31,892	+42.847%
2025-07-14	28.0000	28.160000	27.950100	27.9600	-0.036%	12,152	+43.920%
2025-07-11	28.0300	28.030000	27.930000	27.9700	-0.392%	25,826	+43.868%
2025-07-10	28.0800	28.089500	27.975000	28.0800	+0.357%	10,308	+43.305%
2025-07-09	28.0004	28.056900	27.920000	27.9800	-0.107%	21,562	+43.817%
2025-07-08	27.9800	28.080000	27.950000	28.0100	+0.575%	25,398	+43.663%
2025-07-07	27.9900	27.990000	27.756500	27.8500	-1.555%	36,958	+44.488%
2025-07-03	28.2100	28.310000	28.188900	28.2900	+0.640%	30,950	+42.241%
2025-07-02	27.8900	28.220000	27.890000	28.1100	+0.361%	22,146	+43.152%
2025-07-01	28.0300	28.080000	27.975000	28.0090	+0.032%	28,818	+43.668%
2025-06-30	27.9200	28.000000	27.828200	28.0000	+0.251%	46,761	+43.714%
2025-06-27	27.9300	27.998200	27.823000	27.9300	+0.082%	19,319	+44.074%
2025-06-26	27.9500	28.160000	27.850000	27.9070	+0.638%	40,370	+44.193%
2025-06-25	27.6900	27.780000	27.670500	27.7300	+0.289%	24,975	+45.114%
2025-06-24	27.3900	27.743700	27.390000	27.6500	+1.134%	20,295	+45.533%
2025-06-23	27.0600	27.340000	27.060000	27.3400	+0.960%	14,606	+47.184%
2025-06-20	27.4000	27.570000	27.055000	27.0800	-0.697%	21,715	+48.597%
2025-06-18	27.8100	27.810000	27.210100	27.2700	-0.128%	17,626	+47.561%
2025-06-17	27.5000	27.520000	27.240000	27.3050	-0.997%	18,207	+47.372%
2025-06-16	27.7500	28.530000	27.580000	27.5800	+0.878%	26,066	+45.903%
2025-06-13	27.3100	28.190000	27.295000	27.3400	-1.300%	18,073	+47.184%
2025-06-12	27.6500	27.790000	27.650000	27.7000	-0.072%	41,418	+45.271%
2025-06-11	27.6900	27.785500	27.650000	27.7200	+0.508%	18,189	+45.166%
2025-06-10	27.5200	27.635000	27.500000	27.5800	+0.657%	16,626	+45.903%
2025-06-09	27.2300	27.567100	27.230000	27.4000	+0.958%	20,548	+46.861%
2025-06-06	27.1100	27.189900	27.060000	27.1400	+0.222%	17,809	+48.268%
2025-06-05	27.0900	27.170000	26.985000	27.0800	+0.932%	51,348	+48.597%
2025-06-04	26.8800	26.969300	26.830000	26.8300	+0.675%	22,449	+49.981%
2025-06-03	26.5700	26.659700	26.523300	26.6500	+0.414%	37,733	+50.994%
2025-06-02	26.4600	26.599900	26.410000	26.5400	+0.913%	14,712	+51.620%
2025-05-30	26.3700	26.380000	26.171600	26.3000	-1.387%	23,783	+53.004%
2025-05-29	26.8500	26.850000	26.640000	26.6700	+0.414%	22,988	+50.881%
2025-05-28	26.6200	26.669300	26.550000	26.5600	-0.263%	29,156	+51.506%
2025-05-27	26.6300	26.690000	26.600000	26.6300	-0.708%	17,917	+51.108%
2025-05-23	26.6000	26.840000	26.600000	26.8200	+0.751%	38,305	+50.037%
2025-05-22	26.6150	26.769900	26.615000	26.6200	-0.682%	12,989	+51.165%
2025-05-21	26.9800	27.030000	26.720000	26.8029	+0.348%	11,995	+50.133%
2025-05-20	26.7000	26.840000	26.650000	26.7100	-0.224%	9,104	+50.655%
2025-05-19	26.6200	26.910000	26.410000	26.7700	+0.150%	22,926	+50.318%
2025-05-16	26.7200	26.759800	26.690000	26.7300	+0.112%	11,584	+50.542%
2025-05-15	26.7200	26.797800	26.670000	26.7000	-0.224%	18,699	+50.712%
2025-05-14	26.8700	26.888700	26.760000	26.7600	+0.507%	11,668	+50.374%
2025-05-13	26.3500	26.690000	26.350000	26.6250	+0.207%	15,531	+51.136%
2025-05-12	26.6200	26.620000	26.473000	26.5700	+2.153%	32,630	+51.449%
2025-05-09	26.0700	26.120000	25.786600	26.0100	+0.775%	26,733	+54.710%
2025-05-08	25.9200	25.920000	25.798100	25.8100	-0.019%	29,749	+55.909%
2025-05-07	25.9900	25.990000	25.790000	25.8150	-1.394%	28,795	+55.878%
2025-05-06	25.5400	26.260000	25.540000	26.1800	-0.381%	27,135	+53.705%
2025-05-05	26.2800	26.340000	26.230000	26.2800	+1.116%	35,137	+53.120%
2025-05-02	25.9891	25.990000	25.830000	25.9900	+3.381%	24,725	+54.829%
2025-05-01	25.3200	25.320000	25.140000	25.1400	-0.307%	22,476	+60.064%
2025-04-30	25.2600	25.260000	25.020000	25.2173	+0.182%	21,381	+59.573%
2025-04-29	25.1200	25.210000	25.120000	25.1715	+0.565%	25,088	+59.863%
2025-04-28	25.0600	25.100000	24.940000	25.0300	-0.160%	36,714	+60.767%
2025-04-25	26.3300	26.330000	24.940000	25.0700	-0.199%	15,842	+60.511%
2025-04-24	25.0300	25.150900	24.905000	25.1200	+0.965%	65,843	+60.191%
2025-04-23	25.0300	25.100000	24.851100	24.8800	+1.097%	36,417	+61.736%
2025-04-22	24.5300	24.730000	24.512600	24.6100	+1.408%	37,949	+63.511%
2025-04-21	24.4700	24.470000	24.106200	24.2682	-0.007%	56,055	+65.814%
2025-04-17	24.4200	24.430000	24.270000	24.2700	+0.539%	39,279	+65.801%
2025-04-16	24.2800	24.317700	24.015600	24.1400	-0.903%	22,584	+66.694%
2025-04-15	24.3700	24.475000	24.320000	24.3600	+0.082%	38,935	+65.189%
2025-04-14	24.3400	24.460000	24.250000	24.3400	+0.662%	31,414	+65.325%
2025-04-11	23.7600	24.180000	23.760000	24.1800	+3.378%	25,113	+66.419%
2025-04-10	23.5500	23.591900	23.150000	23.3900	-1.516%	44,554	+72.039%
2025-04-09	22.6300	23.980000	21.480000	23.7500	+6.742%	84,301	+69.432%
2025-04-08	23.0820	23.130000	22.070000	22.2500	-1.505%	79,863	+80.854%
2025-04-07	22.5500	23.330000	22.300800	22.5900	-3.544%	84,966	+78.132%
2025-04-04	23.9200	24.000000	23.230000	23.4200	-5.565%	86,622	+71.819%
2025-04-03	24.5000	25.000000	24.500000	24.8000	-2.477%	36,420	+62.258%
2025-04-02	25.3700	25.529000	25.342400	25.4300	-0.079%	35,311	+58.238%
2025-04-01	25.3000	25.479900	25.230900	25.4500	+0.912%	54,191	+58.114%
2025-03-31	25.0300	25.250000	25.020000	25.2200	-0.500%	44,710	+59.556%
2025-03-28	25.5800	25.580000	25.320100	25.3467	-1.795%	26,469	+58.758%
2025-03-27	25.7500	25.910000	25.750000	25.8100	+0.506%	73,175	+55.909%
2025-03-26	25.8500	25.850000	25.652900	25.6800	-0.581%	41,730	+56.698%
2025-03-25	25.9000	25.964800	25.830000	25.8300	-0.431%	42,145	+55.788%
2025-03-24	25.9100	25.970000	25.900000	25.9418	+0.706%	38,445	+55.116%
2025-03-21	25.7200	25.830000	25.700000	25.7600	-0.617%	32,149	+56.211%
2025-03-20	25.8500	25.980000	25.850000	25.9200	-0.728%	18,202	+55.247%
2025-03-19	26.1300	26.205000	26.015000	26.1100	+0.115%	20,203	+54.117%
2025-03-18	26.1700	26.170000	26.025000	26.0800	-0.458%	41,217	+54.294%
2025-03-17	25.8900	26.280000	25.890000	26.2000	+1.002%	31,210	+53.588%
2025-03-14	25.7800	25.940000	25.741800	25.9400	+1.965%	23,202	+55.127%
2025-03-13	25.3100	25.490000	25.310000	25.4400	-0.586%	27,230	+58.176%
2025-03-12	25.5400	25.630000	25.430000	25.5900	+0.708%	44,913	+57.249%
2025-03-11	25.4600	25.560000	25.290000	25.4100	+0.793%	30,960	+58.363%
2025-03-10	25.4700	25.470000	25.060000	25.2100	-2.363%	24,689	+59.619%
2025-03-07	25.7600	25.840000	25.570000	25.8200	+0.859%	44,187	+55.848%
2025-03-06	25.7900	27.054600	25.600000	25.6000	-0.350%	31,930	+57.188%
2025-03-05	25.4200	25.750000	25.420000	25.6900	+2.473%	35,640	+56.637%
2025-03-04	24.8900	25.230000	24.756600	25.0700	+1.210%	48,469	+60.511%
2025-03-03	25.1300	25.157400	24.700000	24.7704	-0.680%	20,054	+62.452%
2025-02-28	24.9000	24.980000	24.770000	24.9400	-1.501%	48,644	+61.347%
2025-02-27	25.5900	25.609900	25.320000	25.3200	-2.202%	23,000	+58.926%
2025-02-26	25.8900	26.026000	25.810000	25.8900	+0.739%	12,494	+55.427%
2025-02-25	25.7300	25.750000	25.610000	25.7000	-0.194%	33,224	+56.576%
2025-02-24	26.0000	26.000000	25.745000	25.7500	-1.341%	40,620	+56.272%
2025-02-21	26.2600	26.350000	26.040000	26.1000	-0.229%	25,664	+54.176%
2025-02-20	26.1700	26.220000	26.075000	26.1600	+0.615%	17,548	+53.823%
2025-02-19	26.0300	26.035000	25.940100	26.0000	-0.230%	25,831	+54.769%
2025-02-18	26.0800	26.109500	26.020000	26.0600	+0.465%	24,766	+54.413%
2025-02-14	25.9100	25.959900	25.880000	25.9395	+0.658%	18,318	+55.130%

.dark-mode .q293xF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q293xF{ color: #333333; background-color: white; border: 2px solid #333333; }DEHPDimensional Emerging Markets High Profitability ETFstock NYSE ETF

DEHP
Dimensional Emerging Markets High Profitability ETF
stock NYSE ETF