Dark

DUHP
Dimensional US High Profitability ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:04 PM EDT

42.53USD+0.342%(+0.14)669,120

41.01Bid 44.05Ask 3.04Spread

Pre-market

0.00USD-100.000%(-42.42)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

42.52USD-0.035%(-0.01)157

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	42.4300	42.530000	42.390000	42.5300	+0.283%	669,120	0.000%
2026-08-06	42.4200	42.540000	42.280000	42.4100	-0.024%	861,255	+0.283%
2026-08-05	42.5900	42.760000	42.350000	42.4200	+0.331%	956,681	+0.259%
2026-08-04	41.8600	42.375000	41.790000	42.2800	+1.635%	744,312	+0.591%
2026-08-03	41.2700	41.635100	41.270000	41.6000	+1.044%	722,404	+2.236%
2026-07-31	41.2400	41.270000	40.720000	41.1700	-0.266%	714,739	+3.303%
2026-07-30	41.1600	41.290000	40.895000	41.2800	+1.053%	773,315	+3.028%
2026-07-29	41.3300	41.500000	40.830000	40.8500	-1.637%	870,718	+4.113%
2026-07-28	41.4900	41.640000	41.380000	41.5300	+0.338%	700,993	+2.408%
2026-07-27	41.6600	41.680000	41.220000	41.3900	+0.145%	719,841	+2.754%
2026-07-24	41.2400	41.610000	41.221000	41.3300	+0.145%	733,979	+2.903%
2026-07-23	41.0400	41.360000	41.040000	41.2700	-0.290%	750,735	+3.053%
2026-07-22	41.3500	41.530000	41.340000	41.3900	-0.121%	563,563	+2.754%
2026-07-21	41.3900	41.470000	41.190000	41.4400	+0.827%	726,548	+2.630%
2026-07-20	41.5000	41.500000	41.050000	41.1000	-0.532%	704,431	+3.479%
2026-07-17	41.2400	41.550000	41.240000	41.3200	-0.911%	606,971	+2.928%
2026-07-16	41.4200	41.720000	41.420000	41.7000	+0.385%	929,986	+1.990%
2026-07-15	41.6200	41.620000	41.315000	41.5400	+0.169%	707,358	+2.383%
2026-07-14	41.6600	41.660000	41.340000	41.4700	-0.265%	621,156	+2.556%
2026-07-13	41.7300	41.870000	41.530000	41.5800	-0.693%	612,031	+2.285%
2026-07-10	41.6600	41.915000	41.520000	41.8700	+0.408%	553,398	+1.576%
2026-07-09	41.5700	41.745000	41.495000	41.7000	+0.798%	567,645	+1.990%
2026-07-08	41.2200	41.445000	41.040000	41.3700	-0.313%	676,549	+2.804%
2026-07-07	41.5700	41.650000	41.355000	41.5000	-0.480%	755,404	+2.482%
2026-07-06	41.8100	41.815000	41.550000	41.7000	+0.264%	722,459	+1.990%
2026-07-02	41.6800	41.840000	41.280000	41.5900	+0.120%	980,088	+2.260%
2026-07-01	41.5800	41.825000	41.420000	41.5400	-0.455%	1,037,519	+2.383%
2026-06-30	41.4500	41.806800	41.440000	41.7300	+0.797%	823,047	+1.917%
2026-06-29	41.2400	41.440000	40.995000	41.4000	+1.099%	1,059,873	+2.729%
2026-06-26	40.7300	41.225000	40.730000	40.9500	-0.049%	1,504,575	+3.858%
2026-06-25	41.3200	41.320000	40.860000	40.9700	+0.417%	1,106,926	+3.808%
2026-06-24	40.7600	41.080000	40.595000	40.8000	+0.320%	1,469,175	+4.240%
2026-06-23	40.7500	40.990000	40.640000	40.6700	-1.811%	809,419	+4.573%
2026-06-22	41.5200	41.730000	41.320100	41.4200	+0.169%	751,421	+2.680%
2026-06-18	41.4600	41.470100	41.270000	41.3500	+0.977%	919,481	+2.854%
2026-06-17	41.5800	41.670000	40.870000	40.9500	-1.302%	1,095,284	+3.858%
2026-06-16	41.7600	41.870000	41.475000	41.4900	-0.504%	759,626	+2.507%
2026-06-15	41.6000	41.815000	41.578000	41.7000	+1.583%	694,996	+1.990%
2026-06-12	41.0300	41.175000	40.730000	41.0500	+0.367%	2,003,507	+3.605%
2026-06-11	40.3400	41.055000	40.270000	40.9000	+1.741%	1,350,011	+3.985%
2026-06-10	40.5800	40.920000	40.180000	40.2000	-1.446%	732,172	+5.796%
2026-06-09	40.9700	41.220000	40.050000	40.7900	+0.098%	860,611	+4.266%
2026-06-08	41.0400	41.140000	40.740000	40.7500	+0.147%	819,246	+4.368%
2026-06-05	41.4500	41.508271	40.640000	40.6900	-2.352%	631,668	+4.522%
2026-06-04	41.5200	41.740000	41.484920	41.6700	+0.725%	890,374	+2.064%
2026-06-03	41.4000	41.470000	41.285000	41.3700	-0.409%	1,132,718	+2.804%
2026-06-02	41.4100	41.560000	41.330000	41.5400	+0.266%	714,035	+2.383%
2026-06-01	41.3000	41.490000	41.180000	41.4300	+0.169%	629,672	+2.655%
2026-05-29	41.3600	41.455000	41.300000	41.3600	+0.291%	555,483	+2.829%
2026-05-28	41.0100	41.279900	40.920000	41.2400	+0.512%	774,539	+3.128%
2026-05-27	41.0500	41.075000	40.900000	41.0300	+0.146%	617,732	+3.656%
2026-05-26	40.9100	41.080000	40.860000	40.9700	+0.713%	735,618	+3.808%
2026-05-22	40.5700	40.810000	40.570000	40.6800	+0.943%	633,584	+4.548%
2026-05-21	39.9700	40.410000	39.910000	40.3000	+0.474%	776,245	+5.533%
2026-05-20	39.7500	40.110000	39.630000	40.1100	+1.084%	1,792,924	+6.033%
2026-05-19	39.6100	39.875000	39.600000	39.6800	-0.327%	841,145	+7.182%
2026-05-18	39.9800	39.980000	39.535000	39.8100	-0.125%	829,308	+6.832%
2026-05-15	39.9700	40.090000	39.825000	39.8600	-0.920%	944,215	+6.698%
2026-05-14	40.0100	40.309900	39.950000	40.2300	+0.827%	740,674	+5.717%
2026-05-13	39.9000	39.990000	39.690000	39.9000	+0.176%	638,584	+6.591%
2026-05-12	39.7200	39.855000	39.560000	39.8300	-0.025%	1,176,601	+6.779%
2026-05-11	39.7300	39.920000	39.710000	39.8400	+0.252%	875,241	+6.752%
2026-05-08	39.9100	39.910000	39.700000	39.7400	+0.101%	576,631	+7.021%
2026-05-07	39.9100	39.970000	39.666600	39.7000	-0.376%	942,221	+7.128%
2026-05-06	39.5500	39.890000	39.470000	39.8500	+1.348%	924,562	+6.725%
2026-05-05	39.1500	39.370000	39.069900	39.3200	+0.743%	1,153,819	+8.164%
2026-05-04	39.1300	39.230000	38.870000	39.0300	-0.357%	1,121,097	+8.967%
2026-05-01	39.3900	39.450000	39.165000	39.1700	+0.102%	1,166,223	+8.578%
2026-04-30	38.8500	39.249900	38.810000	39.1300	+0.436%	1,009,630	+8.689%
2026-04-29	39.0600	39.060000	38.830000	38.9600	0.000%	1,216,259	+9.163%
2026-04-28	38.9600	39.080000	38.860000	38.9600	-0.485%	594,374	+9.163%
2026-04-27	39.1100	39.215000	39.050000	39.1500	-0.102%	498,374	+8.633%
2026-04-24	39.1600	39.235000	38.950000	39.1900	+0.256%	703,191	+8.523%
2026-04-23	39.0800	39.229900	38.720000	39.0900	-0.179%	1,019,079	+8.800%
2026-04-22	39.2600	39.260000	39.040700	39.1600	+0.462%	778,015	+8.606%
2026-04-21	39.4100	39.410000	38.910000	38.9800	-0.890%	1,162,585	+9.107%
2026-04-20	39.3600	39.375000	39.220000	39.3300	-0.178%	763,035	+8.136%
2026-04-17	39.1100	39.525000	39.110000	39.4000	+1.416%	1,027,356	+7.944%
2026-04-16	38.8000	38.926800	38.730000	38.8500	+0.232%	1,299,130	+9.472%
2026-04-15	38.6500	38.809900	38.570000	38.7600	+0.259%	820,725	+9.727%
2026-04-14	38.3900	38.660000	38.360000	38.6600	+1.045%	630,621	+10.010%
2026-04-13	37.7800	38.260000	37.745000	38.2600	+0.897%	1,073,087	+11.160%
2026-04-10	38.1600	38.160000	37.860000	37.9200	-0.446%	747,153	+12.157%
2026-04-09	37.8200	38.180000	37.795000	38.0900	+0.475%	933,503	+11.657%
2026-04-08	37.8100	37.959900	37.670000	37.9100	+2.709%	1,438,696	+12.187%
2026-04-07	36.9100	36.930000	36.560000	36.9100	-0.566%	2,599,255	+15.226%
2026-04-06	36.9800	37.170000	36.940000	37.1200	+0.324%	1,745,936	+14.574%
2026-04-02	36.5200	37.160000	36.499900	37.0000	+0.027%	1,300,403	+14.946%
2026-04-01	36.9800	37.230000	36.890000	36.9900	+0.626%	1,757,269	+14.977%
2026-03-31	36.2200	36.825000	36.075000	36.7600	+2.596%	2,135,789	+15.696%
2026-03-30	36.2200	36.240000	35.690000	35.8300	-0.278%	1,938,041	+18.699%
2026-03-27	36.3700	36.370000	35.850100	35.9300	-1.454%	1,702,017	+18.369%
2026-03-26	36.8400	37.010000	36.460000	36.4600	-1.752%	1,364,192	+16.648%
2026-03-25	37.2000	37.290000	36.940000	37.1100	+0.542%	1,346,333	+14.605%
2026-03-24	36.7200	37.070000	36.645000	36.9100	-0.432%	2,262,094	+15.226%
2026-03-23	37.2000	37.475000	37.000000	37.0700	+1.118%	3,858,228	+14.729%
2026-03-20	37.0500	37.070000	36.459700	36.6600	-1.266%	2,036,091	+16.012%
2026-03-19	36.9300	37.300000	36.900000	37.1300	-0.054%	2,927,772	+14.543%
2026-03-18	37.5600	37.625000	37.145000	37.1500	-1.642%	1,887,468	+14.482%
2026-03-17	37.9800	38.109900	37.750000	37.7700	-0.185%	1,285,213	+12.603%
2026-03-16	37.8700	38.000000	37.725000	37.8400	+0.853%	1,388,708	+12.394%
2026-03-13	37.8300	38.040000	37.460100	37.5200	-0.451%	1,574,863	+13.353%
2026-03-12	38.0200	38.110000	37.690000	37.6900	-1.747%	2,803,902	+12.842%
2026-03-11	38.4900	38.555000	38.215000	38.3600	-0.208%	1,369,651	+10.871%
2026-03-10	38.5300	38.819900	38.290000	38.4400	-0.311%	1,646,244	+10.640%
2026-03-09	37.9100	38.645100	37.690000	38.5600	+0.810%	2,638,332	+10.296%
2026-03-06	38.2800	38.430000	38.050000	38.2500	-1.316%	2,129,968	+11.190%
2026-03-05	38.8100	38.999900	38.420000	38.7600	-0.844%	3,294,370	+9.727%
2026-03-04	39.0400	39.195000	38.850000	39.0900	+0.566%	1,012,444	+8.800%
2026-03-03	38.6200	39.025000	38.295000	38.8700	-0.867%	2,071,126	+9.416%
2026-03-02	38.8200	39.356300	38.820000	39.2100	-0.051%	1,257,799	+8.467%
2026-02-27	38.9100	39.235000	38.900000	39.2300	-0.153%	745,784	+8.412%
2026-02-26	39.4000	39.413200	39.015000	39.2900	-0.254%	930,450	+8.246%
2026-02-25	39.2800	39.420000	39.260000	39.3900	+0.562%	835,031	+7.972%
2026-02-24	38.7800	39.212600	38.780000	39.1700	+0.928%	800,786	+8.578%
2026-02-23	39.1400	39.280000	38.715000	38.8100	-1.121%	989,814	+9.585%
2026-02-20	38.8700	39.315100	38.870000	39.2500	+0.589%	1,736,230	+8.357%
2026-02-19	39.0000	39.123500	38.845000	39.0200	-0.408%	1,272,430	+8.995%
2026-02-18	39.0400	39.300000	38.960000	39.1800	+0.410%	1,270,776	+8.550%
2026-02-17	38.9100	39.130000	38.679400	39.0200	+0.180%	1,745,218	+8.995%
2026-02-13	38.9000	39.220100	38.759800	38.9500	+0.154%	1,494,898	+9.191%
2026-02-12	39.5500	39.595000	38.850000	38.8900	-1.469%	1,621,801	+9.360%
2026-02-11	39.6000	39.640000	39.340000	39.4700	+0.330%	1,464,784	+7.753%
2026-02-10	39.5200	39.560000	39.315000	39.3400	-0.279%	1,237,937	+8.109%
2026-02-09	39.3300	39.530100	39.330000	39.4500	+0.254%	1,609,785	+7.807%
2026-02-06	38.7900	39.410000	38.790000	39.3500	+2.474%	1,497,056	+8.081%
2026-02-05	38.5700	38.685000	38.325000	38.4000	-0.878%	1,536,958	+10.755%
2026-02-04	38.7400	38.879900	38.530100	38.7400	+0.389%	1,845,758	+9.783%
2026-02-03	38.8300	38.989300	38.385500	38.5900	-0.950%	1,364,332	+10.210%
2026-02-02	38.6300	39.015000	38.630000	38.9600	+0.802%	1,255,742	+9.163%
2026-01-30	38.7800	38.830000	38.415000	38.6500	-0.694%	1,203,254	+10.039%
2026-01-29	38.9400	38.990000	38.490600	38.9200	+0.517%	1,476,845	+9.275%
2026-01-28	38.8100	38.880000	38.650000	38.7200	-0.206%	1,256,256	+9.840%
2026-01-27	38.7900	38.905000	38.715100	38.8000	+0.362%	1,105,374	+9.613%
2026-01-26	38.5200	38.720000	38.520000	38.6600	+0.494%	1,666,098	+10.010%
2026-01-23	38.3700	38.539900	38.320000	38.4700	+0.156%	1,384,815	+10.554%
2026-01-22	38.4800	38.550000	38.340000	38.4100	+0.523%	1,339,818	+10.726%
2026-01-21	37.8700	38.385000	37.811600	38.2100	+1.165%	1,724,439	+11.306%
2026-01-20	37.9300	38.060000	37.710000	37.7700	-1.871%	1,340,832	+12.603%
2026-01-16	38.6000	38.636557	38.445000	38.4900	-0.156%	1,352,818	+10.496%
2026-01-15	38.7400	38.740000	38.508000	38.5500	+0.208%	1,204,689	+10.324%
2026-01-14	38.4700	38.520000	38.218700	38.4700	-0.311%	1,713,945	+10.554%
2026-01-13	38.6800	38.680000	38.450000	38.5900	-0.361%	1,531,247	+10.210%
2026-01-12	38.4500	38.785000	38.420000	38.7300	+0.233%	1,120,944	+9.812%
2026-01-09	38.4600	38.720900	38.430000	38.6400	+0.704%	1,339,711	+10.067%
2026-01-08	38.2600	38.455000	38.234000	38.3700	+0.026%	1,132,377	+10.842%
2026-01-07	38.5700	38.637600	38.359700	38.3600	-0.390%	1,220,062	+10.871%
2026-01-06	38.2100	38.560000	38.170000	38.5100	+0.891%	1,475,973	+10.439%
2026-01-05	38.1500	38.310100	38.150000	38.1700	+0.263%	1,260,724	+11.423%
2026-01-02	38.1700	38.180000	37.900000	38.0700	+0.105%	1,303,837	+11.715%
2025-12-31	38.3100	38.324500	38.010000	38.0300	-0.731%	986,981	+11.833%
2025-12-30	38.3600	38.395000	38.280100	38.3100	-0.234%	998,589	+11.015%
2025-12-29	38.4700	38.480000	38.292300	38.4000	-0.312%	883,308	+10.755%
2025-12-26	38.5300	38.599900	38.448700	38.5200	+0.026%	1,134,808	+10.410%
2025-12-24	38.3200	38.550000	38.320000	38.5100	+0.443%	520,087	+10.439%
2025-12-23	38.2300	38.350000	38.210000	38.3400	+0.157%	1,018,215	+10.929%
2025-12-22	38.2500	38.301800	38.190000	38.2800	+0.499%	950,774	+11.102%
2025-12-19	37.9400	38.157500	37.940000	38.0900	+0.794%	1,324,210	+11.657%
2025-12-18	37.8700	38.066500	37.722100	37.7900	+0.505%	1,270,524	+12.543%
2025-12-17	37.8900	37.970000	37.590000	37.6000	-0.739%	1,123,991	+13.112%
2025-12-16	37.9900	38.020000	37.714200	37.8800	-0.577%	1,040,488	+12.276%
2025-12-15	38.2500	38.250000	37.990000	38.1000	+0.158%	1,092,688	+11.627%
2025-12-12	38.3400	38.384800	37.940500	38.0400	-0.679%	1,199,009	+11.803%
2025-12-11	37.9200	38.300000	37.855000	38.3000	+0.683%	1,087,123	+11.044%
2025-12-10	37.8200	38.125000	37.740000	38.0400	+0.608%	2,849,128	+11.803%
2025-12-09	37.8800	38.000187	37.790000	37.8100	-0.343%	998,457	+12.483%
2025-12-08	38.1100	38.110000	37.870000	37.9400	-0.368%	874,672	+12.098%
2025-12-05	38.1400	38.226500	38.029000	38.0800	+0.079%	964,351	+11.686%
2025-12-04	38.1400	38.149000	37.929500	38.0500	+0.026%	1,049,560	+11.774%
2025-12-03	37.9500	38.129000	37.930000	38.0400	+0.184%	915,993	+11.803%
2025-12-02	38.0000	38.085000	37.890000	37.9700	+0.132%	1,003,193	+12.009%
2025-12-01	37.7800	38.080100	37.780000	37.9200	-0.263%	1,023,998	+12.157%
2025-11-28	37.9100	38.040000	37.870000	38.0200	+0.158%	510,664	+11.862%
2025-11-26	37.8900	38.085000	37.860000	37.9600	+0.663%	1,014,650	+12.039%
2025-11-25	37.2400	37.759900	37.131800	37.7100	+1.153%	1,505,062	+12.782%
2025-11-24	37.1700	37.378800	37.000000	37.2800	+0.539%	1,457,952	+14.083%
2025-11-21	36.7400	37.375000	36.701500	37.0800	+1.173%	1,695,789	+14.698%
2025-11-20	37.5900	37.651200	36.610000	36.6500	-1.293%	2,149,683	+16.044%
2025-11-19	37.0200	37.280000	36.960000	37.1300	+0.351%	1,197,998	+14.543%
2025-11-18	36.9700	37.221500	36.805000	37.0000	-0.591%	1,579,394	+14.946%
2025-11-17	37.4800	37.630000	37.070000	37.2200	-1.168%	1,380,449	+14.267%
2025-11-14	37.3800	37.857000	37.330000	37.6600	-0.080%	1,138,778	+12.931%
2025-11-13	38.0200	38.120000	37.620000	37.6900	-1.154%	1,399,675	+12.842%
2025-11-12	38.1500	38.205000	38.069900	38.1300	+0.263%	665,632	+11.539%
2025-11-11	37.8100	38.090000	37.760100	38.0300	+0.343%	704,238	+11.833%
2025-11-10	37.7400	37.928200	37.586700	37.9000	+1.148%	1,081,066	+12.216%
2025-11-07	37.2700	37.470000	37.010000	37.4700	+0.214%	1,164,590	+13.504%
2025-11-06	37.6400	37.650000	37.270000	37.3900	-0.901%	1,498,075	+13.747%
2025-11-05	37.5500	37.935000	37.550000	37.7300	+0.479%	1,969,548	+12.722%
2025-11-04	37.5800	37.709800	37.500000	37.5500	-0.845%	1,139,764	+13.262%
2025-11-03	38.1000	38.100000	37.700000	37.8700	-0.211%	853,105	+12.305%
2025-10-31	38.0300	38.094200	37.825000	37.9500	-0.105%	1,042,245	+12.069%
2025-10-30	38.0100	38.270100	37.981800	37.9900	-0.835%	1,240,292	+11.951%
2025-10-29	38.5500	38.600000	38.165000	38.3100	-0.390%	1,104,738	+11.015%
2025-10-28	38.4800	38.560000	38.370000	38.4600	-0.026%	921,035	+10.582%
2025-10-27	38.3900	38.486500	38.325000	38.4700	+0.786%	1,083,607	+10.554%
2025-10-24	38.1800	38.250000	38.110000	38.1700	+0.659%	996,527	+11.423%
2025-10-23	37.7400	38.005000	37.740000	37.9200	+0.397%	1,284,141	+12.157%
2025-10-22	37.9600	37.990000	37.630100	37.7700	-0.658%	1,494,579	+12.603%
2025-10-21	37.8700	38.130000	37.870000	38.0200	+0.264%	910,057	+11.862%
2025-10-20	37.7900	38.000000	37.780000	37.9200	+0.610%	698,869	+12.157%
2025-10-17	37.4100	37.753600	37.395800	37.6900	+0.453%	1,333,274	+12.842%
2025-10-16	37.8600	37.860000	37.365000	37.5200	-0.636%	2,113,478	+13.353%
2025-10-15	37.9000	38.070000	37.470000	37.7600	+0.292%	939,570	+12.632%
2025-10-14	37.2500	37.790000	37.160000	37.6500	+0.186%	840,193	+12.961%
2025-10-13	37.4600	37.690000	37.450000	37.5800	+1.076%	679,455	+13.172%
2025-10-10	38.1000	38.180000	37.165000	37.1800	-2.158%	1,045,366	+14.389%
2025-10-09	38.1000	38.163800	37.916200	38.0000	-0.184%	1,436,212	+11.921%
2025-10-08	38.0000	38.107400	37.940000	38.0700	+0.396%	1,235,387	+11.715%
2025-10-07	38.1200	38.120000	37.845000	37.9200	-0.315%	1,030,709	+12.157%
2025-10-06	38.1900	38.190000	38.023800	38.0400	-0.210%	768,479	+11.803%
2025-10-03	38.1300	38.340000	38.095000	38.1200	+0.079%	1,255,654	+11.569%
2025-10-02	38.0900	38.163800	37.940000	38.0900	+0.053%	1,385,735	+11.657%
2025-10-01	37.6700	38.100000	37.660000	38.0700	+0.794%	1,152,248	+11.715%
2025-09-30	37.4400	37.790000	37.440000	37.7700	+0.666%	1,370,572	+12.603%
2025-09-29	37.5100	37.530000	37.400000	37.5200	+0.348%	987,921	+13.353%
2025-09-26	37.2400	37.410000	37.200000	37.3900	+0.511%	928,372	+13.747%
2025-09-25	37.2600	37.280000	37.038200	37.2000	-0.588%	1,184,558	+14.328%
2025-09-24	37.5800	37.595000	37.340000	37.4200	-0.426%	1,321,779	+13.656%
2025-09-23	37.7700	37.810000	37.540000	37.5800	-0.923%	1,339,640	+13.172%
2025-09-22	37.5700	37.957100	37.540000	37.9300	+0.878%	1,148,729	+12.128%
2025-09-19	37.6300	37.650000	37.395000	37.6000	+0.347%	2,025,280	+13.112%
2025-09-18	37.4600	37.649900	37.410000	37.4700	+0.348%	1,540,321	+13.504%
2025-09-17	37.3300	37.525000	37.120000	37.3400	+0.161%	1,452,542	+13.899%
2025-09-16	37.3800	37.405000	37.190000	37.2800	0.000%	891,081	+14.083%
2025-09-15	37.3400	37.340000	37.225000	37.2800	+0.081%	1,333,416	+14.083%
2025-09-12	37.4000	37.400000	37.240000	37.2500	-0.561%	1,008,836	+14.174%
2025-09-11	37.2800	37.490000	37.240000	37.4600	+0.834%	1,358,919	+13.534%
2025-09-10	37.2000	37.319900	37.060000	37.1500	+0.896%	2,143,079	+14.482%
2025-09-09	36.7800	36.867200	36.699900	36.8200	-0.081%	1,277,555	+15.508%
2025-09-08	36.8100	36.853500	36.695000	36.8500	+0.327%	1,042,051	+15.414%
2025-09-05	36.9500	37.010000	36.530000	36.7300	-0.488%	981,507	+15.791%
2025-09-04	36.6800	36.912800	36.660000	36.9100	+0.709%	899,265	+15.226%
2025-09-03	36.6200	36.680500	36.485000	36.6500	+0.082%	995,741	+16.044%
2025-09-02	36.4900	36.625000	36.355000	36.6200	-0.543%	1,149,176	+16.139%
2025-08-29	36.9700	36.989400	36.730000	36.8200	-0.567%	976,807	+15.508%
2025-08-28	37.0500	37.050000	36.885000	37.0300	+0.135%	807,331	+14.853%
2025-08-27	36.8900	37.039900	36.890000	36.9800	+0.135%	1,005,249	+15.008%
2025-08-26	36.7600	36.945000	36.760000	36.9300	+0.490%	841,993	+15.164%
2025-08-25	36.9400	36.980000	36.750000	36.7500	-0.703%	827,875	+15.728%
2025-08-22	36.6800	37.110000	36.620100	37.0100	+1.286%	1,279,958	+14.915%
2025-08-21	36.5700	36.685000	36.450000	36.5400	-0.409%	1,108,089	+16.393%
2025-08-20	36.7000	36.740000	36.480000	36.6900	-0.054%	1,458,900	+15.917%
2025-08-19	36.8400	36.945000	36.640000	36.7100	-0.163%	1,249,258	+15.854%
2025-08-18	36.7800	36.830100	36.730000	36.7700	-0.109%	927,058	+15.665%
2025-08-15	36.9200	36.920000	36.730000	36.8100	-0.109%	1,451,799	+15.539%
2025-08-14	36.7700	36.910000	36.710000	36.8500	-0.244%	946,265	+15.414%
2025-08-13	36.8100	36.940000	36.780000	36.9400	+0.709%	1,900,752	+15.133%
2025-08-12	36.4300	36.700000	36.390000	36.6800	+1.047%	894,355	+15.949%
2025-08-11	36.3400	36.425000	36.245000	36.3000	-0.110%	856,588	+17.163%
2025-08-08	36.2800	36.406100	36.230000	36.3400	+0.553%	777,898	+17.034%
2025-08-07	36.4000	36.440000	35.990000	36.1400	-0.413%	1,981,383	+17.681%
2025-08-06	36.1700	36.346500	36.080000	36.2900	+0.276%	1,046,195	+17.195%
2025-08-05	36.4100	36.410000	36.110000	36.1900	-0.522%	1,165,938	+17.519%
2025-08-04	36.0000	36.380000	35.980000	36.3800	+1.734%	1,055,170	+16.905%
2025-08-01	35.8700	35.920000	35.610000	35.7600	-0.942%	1,396,951	+18.932%
2025-07-31	36.4500	36.585000	36.030000	36.1000	-0.331%	1,106,023	+17.812%
2025-07-30	36.4100	36.449900	36.070000	36.2200	-0.385%	1,178,907	+17.421%
2025-07-29	36.5500	36.560000	36.313300	36.3600	-0.547%	1,101,225	+16.969%
2025-07-28	36.5400	36.620000	36.470000	36.5600	+0.027%	876,673	+16.329%
2025-07-25	36.4700	36.580000	36.425000	36.5500	+0.274%	947,622	+16.361%
2025-07-24	36.4800	36.550000	36.430000	36.4500	-0.301%	1,450,265	+16.680%
2025-07-23	36.3100	36.560000	36.275000	36.5600	+1.106%	1,099,682	+16.329%
2025-07-22	36.0900	36.200000	36.040000	36.1600	+0.250%	1,326,708	+17.616%
2025-07-21	36.1800	36.290000	36.050000	36.0700	-0.276%	2,635,633	+17.910%
2025-07-18	36.3300	36.330000	36.090000	36.1700	-0.083%	1,048,672	+17.584%
2025-07-17	35.9400	36.240000	35.940000	36.2000	+0.751%	1,265,671	+17.486%
2025-07-16	35.8300	35.980000	35.590000	35.9300	+0.475%	1,336,858	+18.369%
2025-07-15	36.1400	36.180000	35.760000	35.7600	-0.832%	1,157,385	+18.932%
2025-07-14	35.9900	36.077500	35.915000	36.0600	+0.083%	1,165,353	+17.942%
2025-07-11	36.1100	36.110000	35.980000	36.0300	-0.798%	936,803	+18.041%
2025-07-10	36.2200	36.430000	36.160100	36.3200	+0.442%	1,058,999	+17.098%
2025-07-09	36.1100	36.200100	35.979900	36.1600	+0.500%	2,033,526	+17.616%
2025-07-08	35.9500	36.125000	35.950000	35.9800	+0.083%	939,435	+18.205%
2025-07-07	36.1000	36.140000	35.760000	35.9500	-0.691%	1,069,598	+18.303%
2025-07-03	36.0700	36.236700	36.014600	36.2000	+0.667%	848,552	+17.486%
2025-07-02	35.7800	35.965000	35.730000	35.9600	+0.531%	1,230,911	+18.270%
2025-07-01	35.5200	35.870000	35.515000	35.7700	+0.591%	1,480,869	+18.899%
2025-06-30	35.4400	35.620000	35.360000	35.5600	+0.765%	1,458,238	+19.601%
2025-06-27	35.2500	35.485000	35.160000	35.2900	+0.398%	918,552	+20.516%
2025-06-26	35.0500	35.166700	35.000000	35.1500	+0.486%	998,152	+20.996%
2025-06-25	35.0900	35.090000	34.900000	34.9800	-0.228%	1,003,603	+21.584%
2025-06-24	34.8800	35.106700	34.815000	35.0600	+0.863%	835,287	+21.306%
2025-06-23	34.4900	34.795200	34.330000	34.7600	+0.783%	1,340,505	+22.353%
2025-06-20	34.6700	34.690000	34.380000	34.4900	-0.116%	998,972	+23.311%
2025-06-18	34.7300	34.825000	34.460000	34.5300	-0.375%	1,447,036	+23.168%
2025-06-17	34.8300	34.955000	34.630000	34.6600	-0.915%	1,524,708	+22.706%
2025-06-16	34.9600	35.158300	34.930000	34.9800	+0.633%	987,056	+21.584%
2025-06-13	34.9000	35.050000	34.670000	34.7600	-1.278%	1,135,753	+22.353%
2025-06-12	34.9900	35.220000	34.950000	35.2100	+0.686%	1,448,577	+20.790%
2025-06-11	35.1400	35.185000	34.885000	34.9700	-0.370%	1,147,579	+21.619%
2025-06-10	34.9100	35.140000	34.890000	35.1000	+0.631%	1,145,389	+21.168%
2025-06-09	35.0300	35.030000	34.865000	34.8800	-0.314%	744,896	+21.932%
2025-06-06	35.0000	35.070000	34.860000	34.9900	+0.894%	993,706	+21.549%
2025-06-05	34.8400	34.925000	34.595000	34.6800	-0.230%	1,258,549	+22.636%
2025-06-04	34.8500	34.909900	34.760000	34.7600	+0.029%	1,360,322	+22.353%
2025-06-03	34.4300	34.775000	34.420000	34.7500	+0.929%	1,650,969	+22.388%
2025-06-02	34.2300	34.445000	33.970000	34.4300	+0.379%	1,338,177	+23.526%
2025-05-30	34.2100	34.410000	34.010000	34.3000	+0.088%	1,749,973	+23.994%
2025-05-29	34.4100	34.429900	34.010900	34.2700	+0.499%	1,055,214	+24.103%
2025-05-28	34.3100	34.415000	34.080000	34.1000	-0.612%	1,926,874	+24.721%
2025-05-27	34.0400	34.325900	33.930000	34.3100	+1.961%	781,700	+23.958%
2025-05-23	33.4800	33.765000	33.450500	33.6500	-0.650%	1,006,113	+26.389%
2025-05-22	33.8900	34.090000	33.760000	33.8700	-0.147%	1,640,508	+25.568%
2025-05-21	34.3000	34.436500	33.883600	33.9200	-1.795%	773,004	+25.383%
2025-05-20	34.5800	34.645000	34.393300	34.5400	-0.404%	835,375	+23.133%
2025-05-19	34.3200	34.725000	34.320000	34.6800	+0.115%	982,512	+22.636%
2025-05-16	34.3700	34.640000	34.330000	34.6400	+0.932%	715,960	+22.777%
2025-05-15	33.9400	34.350000	33.940000	34.3200	+0.941%	789,009	+23.922%
2025-05-14	34.1900	34.205000	33.925000	34.0000	-0.410%	710,043	+25.088%
2025-05-13	34.0600	34.265200	33.990000	34.1400	+0.382%	1,039,151	+24.575%
2025-05-12	33.7700	34.010000	33.630000	34.0100	+3.154%	952,439	+25.051%
2025-05-09	33.1000	33.180000	32.900000	32.9700	-0.242%	692,254	+28.996%
2025-05-08	33.0900	33.370000	32.890000	33.0500	+0.395%	714,505	+28.684%
2025-05-07	32.7600	33.060000	32.660000	32.9200	+0.734%	821,505	+29.192%
2025-05-06	32.7700	32.920000	32.619900	32.6800	-1.000%	993,212	+30.141%
2025-05-05	32.9700	33.170000	32.912100	33.0100	-0.332%	1,042,111	+28.840%
2025-05-02	33.0500	33.195900	32.980000	33.1200	+1.533%	936,795	+28.412%
2025-05-01	32.8100	32.940000	32.575000	32.6200	-0.184%	872,534	+30.380%
2025-04-30	32.2200	32.755000	31.910000	32.6800	+0.399%	979,146	+30.141%
2025-04-29	32.1600	32.630000	32.160000	32.5500	+0.649%	842,318	+30.661%
2025-04-28	32.3000	32.409900	32.020000	32.3400	+0.217%	864,805	+31.509%
2025-04-25	32.0700	32.270000	31.835000	32.2700	+0.498%	966,153	+31.794%
2025-04-24	31.6500	32.140000	31.515000	32.1100	+1.485%	817,151	+32.451%
2025-04-23	32.0200	32.209900	31.511700	31.6400	+0.989%	1,482,377	+34.418%
2025-04-22	30.9700	31.435000	30.890100	31.3300	+2.285%	1,278,079	+35.748%
2025-04-21	31.0700	31.110000	30.290000	30.6300	-2.265%	1,360,670	+38.851%
2025-04-17	31.2200	31.606127	31.135000	31.3400	+1.424%	1,267,832	+35.705%
2025-04-16	31.3300	31.450000	30.663000	30.9000	-2.091%	1,373,781	+37.638%
2025-04-15	31.7200	31.920000	31.532800	31.5600	-0.379%	1,095,210	+34.759%
2025-04-14	31.8800	31.890000	31.375500	31.6800	+1.214%	1,123,157	+34.249%
2025-04-11	30.7200	31.460000	30.529900	31.3000	+1.590%	1,515,231	+35.879%
2025-04-10	31.2000	31.250000	29.939600	30.8100	-3.235%	1,567,444	+38.040%
2025-04-09	29.0700	31.950000	29.070000	31.8400	+8.447%	2,157,642	+33.574%
2025-04-08	30.8600	30.960000	28.940000	29.3600	-1.806%	2,698,087	+44.857%
2025-04-07	29.1600	30.840000	28.679063	29.9000	-0.895%	2,709,557	+42.241%
2025-04-04	31.1900	31.330000	30.140000	30.1700	-5.719%	3,289,418	+40.968%
2025-04-03	32.4000	32.580000	31.940000	32.0000	-4.163%	1,799,934	+32.906%
2025-04-02	32.8500	33.480000	32.850000	33.3900	+0.633%	713,163	+27.373%
2025-04-01	33.0500	33.250000	32.800000	33.1800	+0.121%	878,467	+28.180%
2025-03-31	32.5000	33.270000	32.440000	33.1400	+0.944%	1,414,624	+28.334%
2025-03-28	33.3100	33.339900	32.810000	32.8300	-1.648%	864,250	+29.546%
2025-03-27	33.3700	33.555400	33.255000	33.3800	-0.209%	869,139	+27.412%
2025-03-26	33.6500	33.710000	33.350100	33.4500	-0.506%	811,343	+27.145%
2025-03-25	33.7800	33.780000	33.530000	33.6200	-0.621%	833,853	+26.502%
2025-03-24	33.5900	33.865000	33.550000	33.8300	+1.744%	909,723	+25.717%
2025-03-21	33.0900	33.270000	32.960000	33.2500	-0.210%	802,939	+27.910%
2025-03-20	33.2100	33.590000	33.210000	33.3200	-0.269%	897,094	+27.641%
2025-03-19	33.2400	33.625000	33.180000	33.4100	+0.784%	944,674	+27.297%
2025-03-18	33.3800	33.449900	33.035000	33.1500	-1.015%	1,047,925	+28.296%
2025-03-17	33.1500	33.606000	33.150000	33.4900	+1.117%	932,797	+26.993%
2025-03-14	32.7700	33.170000	32.740000	33.1200	+1.689%	851,876	+28.412%
2025-03-13	33.0500	33.050000	32.505000	32.5700	-1.601%	1,079,402	+30.580%
2025-03-12	33.2700	33.340000	32.830000	33.1000	+0.091%	1,443,061	+28.489%
2025-03-11	33.5100	33.559900	32.915000	33.0700	-1.811%	1,658,996	+28.606%
2025-03-10	33.9200	34.130000	33.430000	33.6800	-1.865%	1,223,638	+26.277%
2025-03-07	33.9700	34.395000	33.760000	34.3200	+0.675%	943,856	+23.922%
2025-03-06	34.2100	34.485000	33.945000	34.0900	-1.531%	811,053	+24.758%
2025-03-05	34.2200	34.690000	34.080000	34.6200	+0.962%	1,229,420	+22.848%
2025-03-04	34.5500	34.740000	34.140000	34.2900	-1.352%	1,073,592	+24.030%
2025-03-03	35.2600	35.370000	34.588700	34.7600	-1.390%	1,147,144	+22.353%
2025-02-28	34.7300	35.256800	34.590000	35.2500	+1.556%	918,845	+20.652%
2025-02-27	35.2700	35.330000	34.710000	34.7100	-1.280%	842,202	+22.530%
2025-02-26	35.2600	35.425000	35.025000	35.1600	-0.255%	677,372	+20.961%
2025-02-25	35.2300	35.370000	35.030000	35.2500	+0.227%	852,850	+20.652%
2025-02-24	35.3000	35.395000	35.146600	35.1700	-0.085%	799,577	+20.927%
2025-02-21	35.7600	35.760000	35.195000	35.2000	-1.483%	858,704	+20.824%
2025-02-20	35.7500	35.785000	35.510000	35.7300	-0.279%	878,623	+19.032%
2025-02-19	35.6200	35.830000	35.580000	35.8300	+0.533%	763,602	+18.699%
2025-02-18	35.5300	35.655000	35.500000	35.6400	+0.451%	846,143	+19.332%

.dark-mode .sVrDgn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sVrDgn{ color: #333333; background-color: white; border: 2px solid #333333; }DUHPDimensional US High Profitability ETFstock NYSE ETF

DUHP
Dimensional US High Profitability ETF
stock NYSE ETF