ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

DEHP Dimensional Emerging Markets High Profitability ETF

25.9008
-0.2692 (-1.03%)
Jul 19 2024 - Closed
Delayed by 15 minutes

DEHP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 19 2024 25.9008 -0.27 -1.03% 26.02 26.035 25.8825 12,965
Jul 18 2024 26.17 -0.18 -0.68% 26.40 26.41 26.13 29,499
Jul 17 2024 26.35 -0.46 -1.72% 26.50 26.50 26.31 30,786
Jul 16 2024 26.81 0.12 0.47% 26.71 26.8488 26.6915 18,735
Jul 15 2024 26.6851 -0.25 -0.95% 26.81 26.85 26.66 31,260
Jul 12 2024 26.94 0.06 0.22% 26.90 27.02 26.90 20,940
Jul 11 2024 26.88 0.12 0.45% 27.06 27.07 26.855 26,858
Jul 10 2024 26.76 0.09 0.34% 26.73 26.78 26.69 21,043
Jul 09 2024 26.67 0.13 0.49% 26.63 26.7099 26.61 24,518
Jul 08 2024 26.54 0.00 0.00% 26.63 26.654 26.54 12,761
Jul 05 2024 26.54 0.16 0.61% 26.56 26.5957 26.4152 10,345
Jul 03 2024 26.38 0.22 0.84% 26.21 26.43 26.21 13,826
Jul 02 2024 26.16 0.13 0.50% 25.99 26.16 25.99 18,567
Jul 01 2024 26.03 0.01 0.04% 26.16 26.16 26.01 29,744
Jun 28 2024 26.02 0.13 0.50% 26.09 26.15 25.9648 37,231
Jun 27 2024 25.89 0.01 0.04% 25.99 26.0253 25.88 38,741
Jun 26 2024 25.88 -0.01 -0.04% 25.84 25.9295 25.84 12,463
Jun 25 2024 25.89 -0.11 -0.42% 25.95 25.95 25.81 135,988
Jun 24 2024 26.00 -0.03 -0.11% 26.07 26.15 25.97 19,544
Jun 21 2024 26.0294 -0.10 -0.39% 26.08 26.11 26.01 40,107
Jun 20 2024 26.1323 -0.02 -0.07% 26.28 26.28 26.03 35,455
Jun 18 2024 26.1501 -0.01 -0.03% 26.06 26.1867 26.06 15,563
Jun 17 2024 26.1585 0.17 0.65% 26.03 26.19 25.945 192,273
Jun 14 2024 25.99 0.03 0.13% 25.92 25.99 25.875 14,112
Jun 13 2024 25.9575 -0.05 -0.21% 26.06 26.06 25.875 74,783
Jun 12 2024 26.0113 0.31 1.19% 26.04 26.1585 25.97 16,472
Jun 11 2024 25.7061 -0.09 -0.34% 25.73 25.73 25.59 89,294
Jun 10 2024 25.7926 0.18 0.70% 25.65 25.8299 25.65 15,965
Jun 07 2024 25.6121 -0.28 -1.08% 25.89 25.89 25.59 27,854
Jun 06 2024 25.8927 0.14 0.55% 25.80 25.95 25.80 70,089
Jun 05 2024 25.75 0.40 1.56% 25.63 25.75 25.53 47,281
Jun 04 2024 25.3537 -0.37 -1.42% 25.40 25.40 25.245 21,253
Jun 03 2024 25.7199 0.31 1.20% 25.81 25.81 25.60 16,749
May 31 2024 25.4143 -0.25 -0.97% 25.39 25.425 25.22 28,870
May 30 2024 25.663 -0.07 -0.27% 25.76 25.76 25.61 134,989
May 29 2024 25.7329 -0.30 -1.14% 25.79 25.79 25.725 17,380
May 28 2024 26.0309 0.06 0.23% 26.11 26.14 25.97 18,479
May 24 2024 25.9711 0.10 0.37% 26.00 26.03 25.955 12,413
May 23 2024 25.875 -0.10 -0.37% 26.11 26.11 25.835 23,634
May 22 2024 25.97 0.02 0.07% 25.98 26.035 25.8866 25,113
May 21 2024 25.9507 -0.14 -0.53% 25.91 26.00 25.91 37,909
May 20 2024 26.0894 -0.04 -0.16% 26.07 26.13 26.03 33,108
May 17 2024 26.13 0.14 0.55% 26.05 26.13 26.0254 34,739
May 16 2024 25.9858 0.00 0.01% 26.00 26.07 25.96 39,349
May 15 2024 25.9837 0.26 1.03% 25.93 26.00 25.80 10,772
May 14 2024 25.72 0.15 0.59% 25.57 25.7491 25.57 15,714
May 13 2024 25.5679 0.10 0.38% 25.62 25.62 25.54 24,070
May 10 2024 25.47 -0.01 -0.05% 25.61 25.61 25.40 18,634
May 09 2024 25.4815 0.07 0.28% 25.37 25.4986 25.3654 17,694
May 08 2024 25.41 0.03 0.12% 25.31 25.4491 25.31 67,412
May 07 2024 25.38 -0.11 -0.43% 25.38 25.44 25.37 17,170
May 06 2024 25.49 0.08 0.31% 25.41 25.50 25.41 14,538
May 03 2024 25.41 0.15 0.59% 25.38 25.42 25.28 9,687
May 02 2024 25.26 0.60 2.43% 25.00 25.31 24.93 7,876
May 01 2024 24.66 -0.05 -0.20% 24.66 24.97 24.66 27,063
Apr 30 2024 24.71 -0.31 -1.24% 24.81 24.85 24.69 18,059
Apr 29 2024 25.02 0.16 0.64% 24.92 25.02 24.85 29,246
Apr 26 2024 24.86 0.28 1.14% 24.73 24.86 24.73 15,216
Apr 25 2024 24.58 0.08 0.35% 24.305 24.60 24.30 13,276
Apr 24 2024 24.4951 0.14 0.55% 24.53 24.53 24.43 61,020
Apr 23 2024 24.36 0.15 0.62% 24.21 24.39 24.21 14,536
Apr 22 2024 24.21 0.17 0.71% 24.17 24.21 23.94 464,684

Your Recent History

Delayed Upgrade Clock