Dimensional ETF Trust (DUHP) Historical Stock Data
30.98 ↑0.14 (0.45%)
As of May 10, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DUHP is down -0.21% a day on average. There have been 13 days where Dimensional ETF Trust closed green and 17 days where DUHP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 31.01 | 30.98 | ↓$0.03 (-0.10%) | 30.92 | 31.06 | 539.49K |
| 2024-05-09 | 30.76 | 30.84 | ↑$0.08 (0.26%) | 30.71 | 30.89 | 699.65K |
| 2024-05-08 | 30.64 | 30.69 | ↑$0.05 (0.16%) | 30.62 | 30.73 | 0.91M |
| 2024-05-07 | 30.74 | 30.69 | ↓$0.05 (-0.16%) | 30.69 | 30.79 | 465.64K |
| 2024-05-06 | 30.51 | 30.65 | ↑$0.14 (0.46%) | 30.48 | 30.66 | 544.17K |
| 2024-05-03 | 30.38 | 30.36 | ↓$0.02 (-0.07%) | 30.20 | 30.40 | 1.34M |
| 2024-05-02 | 30.07 | 29.99 | ↓$0.08 (-0.27%) | 29.76 | 30.07 | 614.41K |
| 2024-05-01 | 29.97 | 29.82 | ↓$0.15 (-0.50%) | 29.82 | 30.22 | 735.10K |
| 2024-04-30 | 30.45 | 30.06 | ↓$0.39 (-1.28%) | 30.06 | 30.46 | 770.76K |
| 2024-04-29 | 30.36 | 30.48 | ↑$0.12 (0.40%) | 30.31 | 30.48 | 730.68K |
| 2024-04-26 | 30.21 | 30.34 | ↑$0.13 (0.43%) | 30.17 | 30.43 | 642.26K |
| 2024-04-25 | 29.99 | 30.18 | ↑$0.19 (0.63%) | 29.88 | 30.25 | 674.46K |
| 2024-04-24 | 30.32 | 30.20 | ↓$0.12 (-0.40%) | 30.10 | 30.33 | 814.95K |
| 2024-04-23 | 30.02 | 30.21 | ↑$0.19 (0.63%) | 30.02 | 30.28 | 570.88K |
| 2024-04-22 | 29.88 | 29.95 | ↑$0.07 (0.23%) | 29.74 | 30.13 | 623.27K |
| 2024-04-19 | 29.87 | 29.72 | ↓$0.15 (-0.50%) | 29.63 | 29.98 | 2.59M |
| 2024-04-18 | 30.04 | 29.87 | ↓$0.17 (-0.57%) | 29.80 | 30.15 | 773.41K |
| 2024-04-17 | 30.35 | 30.00 | ↓$0.35 (-1.15%) | 29.92 | 30.37 | 877.96K |
| 2024-04-16 | 30.26 | 30.20 | ↓$0.06 (-0.20%) | 30.12 | 30.34 | 0.99M |
| 2024-04-15 | 30.83 | 30.26 | ↓$0.57 (-1.85%) | 30.18 | 30.87 | 694.75K |
| 2024-04-12 | 30.78 | 30.55 | ↓$0.23 (-0.75%) | 30.46 | 30.84 | 461.93K |
| 2024-04-11 | 30.88 | 30.98 | ↑$0.10 (0.32%) | 30.68 | 31.06 | 814.28K |
| 2024-04-10 | 30.79 | 30.82 | ↑$0.03 (0.10%) | 30.74 | 30.98 | 695.15K |
| 2024-04-09 | 31.26 | 31.15 | ↓$0.11 (-0.35%) | 30.85 | 31.26 | 623.86K |
| 2024-04-08 | 31.23 | 31.16 | ↓$0.07 (-0.22%) | 31.14 | 31.24 | 413.10K |
| 2024-04-05 | 30.98 | 31.20 | ↑$0.22 (0.71%) | 30.96 | 31.28 | 648.15K |
| 2024-04-04 | 31.55 | 30.90 | ↓$0.65 (-2.06%) | 30.87 | 31.57 | 1.14M |
| 2024-04-03 | 31.25 | 31.32 | ↑$0.07 (0.22%) | 31.24 | 31.42 | 708.50K |
| 2024-04-02 | 31.27 | 31.31 | ↑$0.04 (0.13%) | 31.18 | 31.31 | 721.82K |
| 2024-04-01 | 31.65 | 31.45 | ↓$0.20 (-0.63%) | 31.40 | 31.65 | 532.09K |
Create an account or log in to view more rows.
$DUHP love when bulls come out
$DUHP in it to win it
$DUHP what V recovery or fake pump
$DUHP buy buy buy!!
$DUHP Like if the Hedgies are fucked
$DUHP ready to explode
$DUHP Lol she wants higher
$DUHP buy
$DUHP watch for another rejection up here
$DUHP The squeeze is coming