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

34.16 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 23, 2024	34.03	34.20	33.80	34.16	1,003,869	+0.10(+0.29%)
Dec 20, 2024	33.60	34.28	33.58	34.06	945,039	+0.44(+1.31%)
Dec 19, 2024	33.85	33.95	33.61	33.62	1,633,787	-0.03(-0.09%)
Dec 18, 2024	34.54	34.66	33.65	33.65	1,418,961	-0.87(-2.52%)
Dec 17, 2024	34.45	34.59	34.42	34.52	1,409,189	-0.18(-0.52%)
Dec 16, 2024	34.84	34.93	34.66	34.70	821,248	-0.14(-0.40%)
Dec 13, 2024	35.02	35.05	34.81	34.84	683,179	-0.13(-0.37%)
Dec 12, 2024	35.19	35.19	34.97	34.97	684,623	-0.22(-0.63%)
Dec 11, 2024	35.27	35.33	35.19	35.19	557,233	+0.07(+0.20%)
Dec 10, 2024	35.25	35.27	35.09	35.12	958,978	-0.24(-0.68%)
Dec 09, 2024	35.63	35.63	35.34	35.36	633,164	-0.27(-0.76%)
Dec 06, 2024	35.67	35.79	35.63	35.63	679,714	+0.01(+0.03%)
Dec 05, 2024	35.71	35.71	35.60	35.62	554,909	-0.07(-0.20%)
Dec 04, 2024	35.64	35.69	35.56	35.69	547,781	+0.12(+0.34%)
Dec 03, 2024	35.60	35.61	35.47	35.57	731,808	-0.02(-0.06%)
Dec 02, 2024	35.61	35.61	35.48	35.59	489,166	-0.01(-0.03%)
Nov 29, 2024	35.49	35.66	35.45	35.60	194,849	+0.22(+0.62%)
Nov 27, 2024	35.46	35.49	35.34	35.38	992,477	-0.12(-0.34%)
Nov 26, 2024	35.36	35.52	35.29	35.50	858,705	+0.18(+0.51%)
Nov 25, 2024	35.37	35.45	35.19	35.32	582,372	+0.14(+0.40%)
Nov 22, 2024	35.02	35.20	35.02	35.18	525,188	+0.24(+0.69%)
Nov 21, 2024	34.73	35.03	34.52	34.94	639,605	+0.42(+1.22%)
Nov 20, 2024	34.50	34.57	34.25	34.52	773,567	+0.05(+0.15%)
Nov 19, 2024	34.17	34.51	34.08	34.47	1,071,873	+0.12(+0.35%)
Nov 18, 2024	34.25	34.45	34.18	34.35	618,301	+0.07(+0.20%)
Nov 15, 2024	34.59	34.62	34.24	34.28	577,388	-0.50(-1.44%)
Nov 14, 2024	35.03	35.03	34.75	34.78	551,437	-0.24(-0.69%)
Nov 13, 2024	35.10	35.13	34.93	35.02	688,351	-0.05(-0.14%)
Nov 12, 2024	35.22	35.25	34.96	35.07	585,081	-0.11(-0.31%)
Nov 11, 2024	35.30	35.31	35.16	35.18	588,532	-0.09(-0.26%)
Nov 08, 2024	35.10	35.37	35.10	35.27	633,930	+0.19(+0.54%)
Nov 07, 2024	35.00	35.12	34.94	35.08	595,330	+0.29(+0.83%)
Nov 06, 2024	34.74	34.85	34.56	34.79	677,945	+0.71(+2.08%)
Nov 05, 2024	33.72	34.08	33.72	34.08	411,230	+0.36(+1.07%)
Nov 04, 2024	33.77	33.88	33.64	33.72	540,816	-0.06(-0.18%)
Nov 01, 2024	33.78	33.99	33.74	33.78	574,044	+0.11(+0.33%)
Oct 31, 2024	33.95	34.00	33.67	33.67	526,400	-0.40(-1.17%)
Oct 30, 2024	34.00	34.23	33.88	34.07	483,400	-0.15(-0.44%)
Oct 29, 2024	34.15	34.33	34.08	34.22	670,326	-0.03(-0.09%)
Oct 28, 2024	34.34	34.36	34.25	34.25	898,805	+0.05(+0.15%)
Oct 25, 2024	34.38	34.49	34.15	34.20	620,166	-0.06(-0.18%)
Oct 24, 2024	34.38	34.38	34.12	34.26	891,003	-0.12(-0.35%)
Oct 23, 2024	34.47	34.56	34.20	34.38	557,725	-0.24(-0.69%)
Oct 22, 2024	34.50	34.67	34.44	34.62	460,413	-0.06(-0.17%)
Oct 21, 2024	34.77	34.81	34.55	34.68	505,568	-0.13(-0.37%)
Oct 18, 2024	34.77	34.86	34.69	34.81	467,124	+0.07(+0.20%)
Oct 17, 2024	34.99	35.00	34.72	34.74	466,577	-0.03(-0.09%)
Oct 16, 2024	34.60	34.81	34.54	34.77	544,017	+0.17(+0.49%)
Oct 15, 2024	34.86	34.97	34.55	34.60	565,443	-0.28(-0.80%)
Oct 14, 2024	34.68	34.94	34.65	34.88	497,915	+0.29(+0.84%)
Oct 11, 2024	34.37	34.62	34.37	34.59	575,158	+0.24(+0.70%)
Oct 10, 2024	34.32	34.45	34.26	34.35	407,086	-0.12(-0.35%)
Oct 09, 2024	34.18	34.49	34.17	34.47	515,784	+0.32(+0.94%)
Oct 08, 2024	33.96	34.20	33.93	34.15	547,815	+0.28(+0.83%)
Oct 07, 2024	34.00	34.07	33.80	33.87	566,269	-0.18(-0.53%)
Oct 04, 2024	34.10	34.13	33.82	34.05	1,074,547	+0.19(+0.56%)
Oct 03, 2024	33.81	33.97	33.74	33.86	505,850	-0.05(-0.15%)
Oct 02, 2024	33.78	33.98	33.67	33.91	506,555	+0.05(+0.15%)

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.