Dimensional ETF Trust - Dimensional Emerging Markets High Profitability ETF (DEHP) Historical Stock Data
24.00 ↓0.09 (-0.37%)
As of April 19, 2024, 3:22pm EST.
Historical Data
In the past 30 trading days, DEHP is down -0.19% a day on average. There have been 11 days where Dimensional ETF Trust - Dimensional Emerging Markets High Profitability ETF closed green and 19 days where DEHP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 24.30 | 24.09 | ↓$0.21 (-0.86%) | 24.06 | 24.30 | 1.04M |
| 2024-04-17 | 24.35 | 24.20 | ↓$0.16 (-0.64%) | 24.15 | 24.35 | 32.73K |
| 2024-04-16 | 24.27 | 24.25 | ↓$0.02 (-0.08%) | 24.17 | 24.27 | 14.24K |
| 2024-04-15 | 24.82 | 24.54 | ↓$0.28 (-1.13%) | 24.49 | 24.82 | 20.47K |
| 2024-04-12 | 24.91 | 24.69 | ↓$0.22 (-0.88%) | 24.62 | 24.91 | 17.39K |
| 2024-04-11 | 25.11 | 25.17 | ↑$0.06 (0.26%) | 25.03 | 25.19 | 23.23K |
| 2024-04-10 | 25.00 | 24.91 | ↓$0.09 (-0.36%) | 24.86 | 25.00 | 13.24K |
| 2024-04-09 | 25.27 | 25.25 | ↓$0.02 (-0.08%) | 25.16 | 25.28 | 16.91K |
| 2024-04-08 | 25.11 | 25.12 | ↑$0.01 (0.04%) | 25.06 | 25.17 | 21.28K |
| 2024-04-05 | 24.94 | 25.03 | ↑$0.09 (0.36%) | 24.92 | 25.07 | 17.76K |
| 2024-04-04 | 25.32 | 24.99 | ↓$0.33 (-1.30%) | 24.98 | 25.34 | 11.79K |
| 2024-04-03 | 24.97 | 25.07 | ↑$0.10 (0.40%) | 24.89 | 25.10 | 24.84K |
| 2024-04-02 | 24.98 | 24.99 | ↑$0.01 (0.04%) | 24.94 | 25.02 | 28.79K |
| 2024-04-01 | 24.85 | 24.84 | ↓$0.01 (-0.04%) | 24.79 | 25.04 | 30.99K |
| 2024-03-28 | 24.83 | 24.82 | ↓$0.01 (-0.04%) | 24.79 | 24.85 | 29.90K |
| 2024-03-27 | 24.71 | 24.78 | ↑$0.07 (0.28%) | 24.66 | 24.78 | 9.90K |
| 2024-03-26 | 24.77 | 24.68 | ↓$0.09 (-0.36%) | 24.67 | 24.77 | 22.13K |
| 2024-03-25 | 24.68 | 24.70 | ↑$0.02 (0.08%) | 24.67 | 24.72 | 58.48K |
| 2024-03-22 | 24.74 | 24.71 | ↓$0.03 (-0.12%) | 24.66 | 24.74 | 15.96K |
| 2024-03-21 | 25.01 | 24.81 | ↓$0.20 (-0.80%) | 24.81 | 25.01 | 13.87K |
| 2024-03-20 | 24.64 | 24.81 | ↑$0.17 (0.69%) | 24.57 | 24.85 | 15.17K |
| 2024-03-19 | 24.51 | 24.54 | ↑$0.04 (0.14%) | 24.45 | 24.59 | 12.77K |
| 2024-03-18 | 24.74 | 24.69 | ↓$0.05 (-0.19%) | 24.67 | 24.76 | 5.16K |
| 2024-03-15 | 24.67 | 24.61 | ↓$0.06 (-0.24%) | 24.59 | 24.67 | 7.99K |
| 2024-03-14 | 24.95 | 24.76 | ↓$0.19 (-0.76%) | 24.73 | 24.95 | 6.78K |
| 2024-03-13 | 24.88 | 24.80 | ↓$0.08 (-0.32%) | 24.80 | 24.89 | 44.35K |
| 2024-03-12 | 24.79 | 24.95 | ↑$0.16 (0.65%) | 24.79 | 24.95 | 27.07K |
| 2024-03-11 | 24.75 | 24.70 | ↓$0.05 (-0.20%) | 24.70 | 24.76 | 25.75K |
| 2024-03-08 | 24.88 | 24.71 | ↓$0.17 (-0.68%) | 24.68 | 24.88 | 39.05K |
| 2024-03-07 | 24.76 | 24.87 | ↑$0.11 (0.44%) | 24.71 | 24.87 | 39.23K |
Create an account or log in to view more rows.
$DEHP bought more
$DEHP due for a spike!
$DEHP let’s buy NOW!!!
$DEHP Yolo
$DEHP go green today and we gap up tomrrow
$DEHP buy and hodl friends. we may be early
but we are not wrong. very soon.
$DEHP taking off soon
$DEHP R-E-L-A-X Green is coming
$DEHP last chance to load imo
$DEHP pump up the volume