Dimensional Emerging Markets High Profitability ETF (DEHP)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9992 | -3.71449814126 | 26.9 | 27.02 | 25.8825 | 26244 | 26.549193 | SP |
| 4 | -0.1792 | -0.687116564417 | 26.08 | 27.07 | 25.81 | 30156 | 26.22850282 | SP |
| 12 | 1.1708 | 4.73433077234 | 24.73 | 27.07 | 24.66 | 33495 | 25.90189934 | SP |
| 26 | 2.6408 | 11.3533963887 | 23.26 | 27.07 | 23.165 | 45776 | 24.7572035 | SP |
| 52 | 1.5008 | 6.15081967213 | 24.4 | 27.07 | 21.7899 | 40368 | 24.0958742 | SP |
| 156 | 0.8408 | 3.35514764565 | 25.06 | 27.07 | 19.6971 | 36246 | 23.39813649 | SP |
| 260 | 0.8408 | 3.35514764565 | 25.06 | 27.07 | 19.6971 | 36246 | 23.39813649 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 25.9008 | -0.27 | -1.03 | 26 | 26.035 | 25.8825 | 13109 |
| 1721341800 | 26.17 | -0.18 | -0.68 | 26.4 | 26.41 | 26.13 | 29499 |
| 1721255400 | 26.35 | -0.46 | -1.72 | 26.5 | 26.5 | 26.31 | 30986 |
| 1721169000 | 26.81 | 0.12 | 0.47 | 26.71 | 26.8488 | 26.6915 | 18735 |
| 1721082600 | 26.6851 | -0.25 | -0.95 | 26.81 | 26.85 | 26.66 | 31260 |
| 1720823400 | 26.94 | 0.06 | 0.22 | 26.9 | 27.02 | 26.9 | 20940 |
| 1720737000 | 26.88 | 0.12 | 0.45 | 27.06 | 27.07 | 26.855 | 28431 |
| 1720650600 | 26.76 | 0.09 | 0.34 | 26.73 | 26.78 | 26.69 | 21043 |
| 1720564200 | 26.67 | 0.13 | 0.49 | 26.63 | 26.7099 | 26.61 | 24518 |
| 1720477800 | 26.54 | 0 | 0.00 | 26.63 | 26.654 | 26.54 | 12761 |
| 1720218600 | 26.54 | 0.16 | 0.61 | 26.56 | 26.5957 | 26.4152 | 10345 |
| 1720040640 | 26.38 | 0.22 | 0.84 | 26.21 | 26.43 | 26.21 | 13826 |
| 1719959400 | 26.16 | 0.13 | 0.50 | 25.99 | 26.16 | 25.99 | 18567 |
| 1719873000 | 26.03 | 0.14 | 0.54 | 26.16 | 26.16 | 26.01 | 29744 |
| 1719613800 | 25.89 | 0 | 0.00 | 25.89 | 25.89 | 25.89 | 0 |
| 1719527400 | 25.89 | 0.01 | 0.04 | 25.99 | 26.0253 | 25.88 | 38741 |
| 1719441000 | 25.88 | -0.01 | -0.04 | 25.84 | 25.9295 | 25.84 | 12463 |
| 1719354600 | 25.89 | -0.11 | -0.42 | 25.95 | 25.95 | 25.81 | 135988 |
| 1719268200 | 26 | -0.03 | -0.11 | 26.07 | 26.15 | 25.97 | 19544 |
| 1719009000 | 26.0294 | -0.1 | -0.39 | 26.08 | 26.11 | 26.01 | 40107 |
| 1718922600 | 26.1323 | -0.02 | -0.07 | 26.28 | 26.28 | 26.03 | 35455 |
| 1718749800 | 26.1501 | -0.01 | -0.03 | 26.06 | 26.1867 | 26.06 | 15563 |
| 1718663400 | 26.1585 | 0.17 | 0.65 | 26.03 | 26.19 | 25.945 | 192273 |
| 1718404200 | 25.99 | 0.03 | 0.13 | 25.92 | 25.99 | 25.875 | 14112 |
| 1718317800 | 25.9575 | -0.05 | -0.21 | 26.06 | 26.06 | 25.875 | 74783 |
| 1718231400 | 26.0113 | 0.31 | 1.19 | 26.04 | 26.1585 | 25.97 | 16472 |
| 1718145000 | 25.7061 | -0.09 | -0.34 | 25.73 | 25.73 | 25.59 | 89294 |
| 1718058600 | 25.7926 | 0.18 | 0.70 | 25.65 | 25.8299 | 25.65 | 15965 |
| 1717799400 | 25.6121 | -0.28 | -1.08 | 25.89 | 25.89 | 25.59 | 28097 |
| 1717713000 | 25.8927 | 0.14 | 0.55 | 25.8 | 25.95 | 25.8 | 70089 |
| 1717626600 | 25.75 | 0.4 | 1.56 | 25.63 | 25.75 | 25.53 | 47281 |
| 1717540200 | 25.3537 | -0.37 | -1.42 | 25.4 | 25.4 | 25.245 | 21253 |
| 1717453800 | 25.7199 | 0.31 | 1.20 | 25.81 | 25.81 | 25.6 | 16749 |
| 1717194600 | 25.4143 | -0.25 | -0.97 | 25.39 | 25.425 | 25.22 | 28870 |
| 1717108200 | 25.663 | -0.07 | -0.27 | 25.76 | 25.76 | 25.61 | 134989 |
| 1717021800 | 25.7329 | -0.3 | -1.14 | 25.79 | 25.79 | 25.725 | 17380 |
| 1716935400 | 26.0309 | 0.06 | 0.23 | 26.11 | 26.14 | 25.97 | 18479 |
| 1716589800 | 25.9711 | 0.1 | 0.37 | 26 | 26.03 | 25.955 | 12413 |
| 1716503400 | 25.875 | -0.1 | -0.37 | 26.11 | 26.14 | 25.835 | 25170 |
| 1716417000 | 25.97 | 0.02 | 0.07 | 25.98 | 26.035 | 25.8866 | 25113 |
| 1716330600 | 25.9507 | -0.14 | -0.53 | 25.91 | 26 | 25.91 | 37909 |
| 1716244200 | 26.0894 | -0.04 | -0.16 | 26.07 | 26.13 | 26.03 | 33108 |
| 1715985000 | 26.13 | 0.14 | 0.55 | 26.05 | 26.13 | 26.0254 | 34739 |
| 1715898600 | 25.9858 | 0 | 0.01 | 26 | 26.07 | 25.96 | 39349 |
| 1715812200 | 25.9837 | 0.26 | 1.03 | 25.93 | 26 | 25.8 | 10772 |
| 1715725800 | 25.72 | 0.15 | 0.59 | 25.57 | 25.7491 | 25.57 | 15714 |
| 1715639400 | 25.5679 | 0.1 | 0.38 | 25.62 | 25.62 | 25.54 | 24070 |
| 1715380200 | 25.47 | -0.01 | -0.05 | 25.61 | 25.61 | 25.4 | 18634 |
| 1715293800 | 25.4815 | 0.07 | 0.28 | 25.37 | 25.4986 | 25.3654 | 17694 |
| 1715207400 | 25.41 | 0.03 | 0.12 | 25.31 | 25.4491 | 25.31 | 67412 |
| 1715121000 | 25.38 | -0.11 | -0.43 | 25.38 | 25.44 | 25.37 | 17170 |
| 1715034600 | 25.49 | 0.08 | 0.31 | 25.41 | 25.5 | 25.41 | 14538 |
| 1714775400 | 25.41 | 0.15 | 0.59 | 25.38 | 25.42 | 25.28 | 9687 |
| 1714689000 | 25.26 | 0.6 | 2.43 | 25 | 25.31 | 24.93 | 7876 |
| 1714602600 | 24.66 | -0.05 | -0.20 | 24.66 | 24.97 | 24.66 | 27063 |
| 1714516200 | 24.71 | -0.31 | -1.24 | 24.81 | 24.85 | 24.69 | 18059 |
| 1714429800 | 25.02 | 0.16 | 0.64 | 24.92 | 25.02 | 24.85 | 29246 |
| 1714170600 | 24.86 | 0.28 | 1.14 | 24.73 | 24.86 | 24.73 | 15216 |
| 1714084200 | 24.58 | 0.08 | 0.35 | 24.27 | 24.6 | 24.27 | 14596 |
| 1713997800 | 24.4951 | 0.14 | 0.55 | 24.53 | 24.53 | 24.43 | 61020 |
| 1713911400 | 24.36 | 0.15 | 0.62 | 24.21 | 24.39 | 24.21 | 14536 |
| 1713825000 | 24.21 | 0.17 | 0.71 | 24.17 | 24.21 | 23.94 | 464684 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
