Skip to main content

Dimensional ETF Trust Dimensional US High Profitability ETF (NY: DUHP )

32.57 -0.53 (-1.60%)
Official Closing Price Updated: 4:10 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 33.27 33.34 32.83 33.10 1,443,061 +0.03(+0.09%)
Mar 11, 2025 33.51 33.56 32.91 33.07 1,658,996 -0.61(-1.81%)
Mar 10, 2025 33.92 34.13 33.43 33.68 1,223,638 -0.64(-1.86%)
Mar 07, 2025 33.97 34.40 33.76 34.32 943,856 +0.23(+0.67%)
Mar 06, 2025 34.21 34.48 33.95 34.09 811,053 -0.53(-1.53%)
Mar 05, 2025 34.22 34.69 34.08 34.62 1,229,419 +0.33(+0.96%)
Mar 04, 2025 34.55 34.74 34.14 34.29 1,073,592 -0.47(-1.35%)
Mar 03, 2025 35.26 35.37 34.59 34.76 1,147,144 -0.49(-1.39%)
Feb 28, 2025 34.73 35.26 34.59 35.25 918,945 +0.54(+1.56%)
Feb 27, 2025 35.27 35.33 34.71 34.71 842,302 -0.45(-1.28%)
Feb 26, 2025 35.26 35.42 35.02 35.16 677,372 -0.09(-0.26%)
Feb 25, 2025 35.23 35.37 35.03 35.25 852,850 +0.08(+0.23%)
Feb 24, 2025 35.30 35.40 35.15 35.17 799,577 -0.03(-0.09%)
Feb 21, 2025 35.76 35.76 35.20 35.20 858,704 -0.53(-1.48%)
Feb 20, 2025 35.75 35.78 35.51 35.73 878,623 -0.10(-0.28%)
Feb 19, 2025 35.62 35.83 35.58 35.83 763,602 +0.19(+0.53%)
Feb 18, 2025 35.53 35.66 35.50 35.64 846,143 +0.16(+0.45%)
Feb 14, 2025 35.55 35.63 35.45 35.48 636,531 -0.06(-0.17%)
Feb 13, 2025 35.34 35.55 35.27 35.54 915,827 +0.38(+1.08%)
Feb 12, 2025 34.97 35.22 34.93 35.16 976,055 -0.15(-0.42%)
Feb 11, 2025 35.14 35.34 35.11 35.31 606,473 +0.12(+0.34%)
Feb 10, 2025 35.18 35.24 35.08 35.19 572,069 +0.23(+0.66%)
Feb 07, 2025 35.29 35.34 34.93 34.96 726,980 -0.21(-0.60%)
Feb 06, 2025 35.33 35.33 35.04 35.17 1,206,366 -0.01(-0.03%)
Feb 05, 2025 34.92 35.18 34.83 35.18 648,163 +0.37(+1.06%)
Feb 04, 2025 34.69 34.87 34.64 34.81 718,434 +0.08(+0.23%)
Feb 03, 2025 34.32 34.87 34.28 34.73 974,534 -0.09(-0.26%)
Jan 31, 2025 35.25 35.28 34.82 34.82 803,380 -0.31(-0.88%)
Jan 30, 2025 34.91 35.21 34.91 35.13 664,225 +0.28(+0.80%)
Jan 29, 2025 34.86 34.95 34.68 34.85 680,717 -0.05(-0.14%)
Jan 28, 2025 34.80 34.98 34.63 34.90 698,576 +0.16(+0.46%)
Jan 27, 2025 34.42 34.76 34.42 34.74 732,184 -0.28(-0.80%)
Jan 24, 2025 35.17 35.20 34.98 35.02 657,964 -0.13(-0.37%)
Jan 23, 2025 34.88 35.15 34.88 35.15 658,688 +0.23(+0.66%)
Jan 22, 2025 34.94 35.00 34.83 34.92 544,787 +0.11(+0.32%)
Jan 21, 2025 34.60 34.81 34.56 34.81 907,904 +0.39(+1.13%)
Jan 17, 2025 34.54 34.54 34.38 34.42 680,378 +0.17(+0.50%)
Jan 16, 2025 34.17 34.34 34.05 34.25 649,126 +0.17(+0.50%)
Jan 15, 2025 34.11 34.15 33.97 34.08 1,270,824 +0.40(+1.19%)
Jan 14, 2025 33.78 33.78 33.41 33.68 900,470 +0.05(+0.15%)
Jan 13, 2025 33.25 33.63 33.25 33.63 1,016,892 +0.09(+0.27%)
Jan 10, 2025 33.77 33.77 33.44 33.54 1,147,522 -0.40(-1.18%)
Jan 08, 2025 33.87 33.95 33.70 33.94 1,277,239 +0.08(+0.24%)
Jan 07, 2025 34.20 34.23 33.75 33.86 804,464 -0.23(-0.67%)
Jan 06, 2025 34.23 34.35 34.00 34.09 584,976 +0.05(+0.15%)
Jan 03, 2025 33.86 34.10 33.78 34.04 681,656 +0.30(+0.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.