Dimensional US High Profitability ETF (DUHP)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 0.594395697707 | 35.33 | 35.52 | 34.93 | 817148 | 35.15381514 | SP |
| 4 | 1.37 | 4.00936494001 | 34.17 | 35.52 | 34.05 | 745196 | 34.9143743 | SP |
| 12 | 0.81 | 2.33227756982 | 34.73 | 35.79 | 33.25 | 793365 | 34.58532558 | SP |
| 26 | 3.68 | 11.5505335844 | 31.86 | 35.79 | 31.83 | 683442 | 34.24003344 | SP |
| 52 | 5.82 | 19.5827725437 | 29.72 | 35.79 | 29.525 | 748973 | 32.63085981 | SP |
| 156 | 11.25 | 46.3153561136 | 24.29 | 35.79 | 21.09 | 621330 | 28.3210296 | SP |
| 260 | 11.25 | 46.3153561136 | 24.29 | 35.79 | 21.09 | 621330 | 28.3210296 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739489400 | 35.54 | 0.38 | 1.08 | 35.34 | 35.55 | 35.265 | 915640 |
| 1739403000 | 35.16 | -0.15 | -0.42 | 34.97 | 35.22 | 34.93 | 975820 |
| 1739316600 | 35.31 | 0.12 | 0.34 | 35.14 | 35.34 | 35.11 | 605995 |
| 1739230200 | 35.19 | 0.23 | 0.66 | 35.18 | 35.245 | 35.075 | 571279 |
| 1738971000 | 34.96 | -0.21 | -0.60 | 35.29 | 35.3428 | 34.93 | 682647 |
| 1738884600 | 35.17 | -0.01 | -0.03 | 35.33 | 35.33 | 35.04 | 1206366 |
| 1738798200 | 35.18 | 0.37 | 1.06 | 34.92 | 35.18 | 34.83 | 647940 |
| 1738711800 | 34.81 | 0.08 | 0.23 | 34.69 | 34.865 | 34.64 | 718434 |
| 1738625400 | 34.73 | -0.09 | -0.26 | 34.32 | 34.865 | 34.285 | 923789 |
| 1738366200 | 34.82 | -0.31 | -0.88 | 35.25 | 35.285 | 34.82 | 803380 |
| 1738279800 | 35.13 | 0.28 | 0.80 | 34.91 | 35.21 | 34.91 | 664225 |
| 1738193400 | 34.85 | -0.05 | -0.14 | 34.86 | 34.95 | 34.68 | 680717 |
| 1738107000 | 34.9 | 0.16 | 0.46 | 34.8 | 34.9799 | 34.6314 | 694453 |
| 1738020600 | 34.74 | -0.28 | -0.80 | 34.42 | 34.76 | 34.42 | 731621 |
| 1737761400 | 35.02 | 0.1 | 0.29 | 35.17 | 35.2 | 34.98 | 657854 |
| 1737675000 | 34.92 | 0 | 0.00 | 34.92 | 34.92 | 34.92 | 0 |
| 1737588600 | 34.92 | 0.11 | 0.32 | 34.94 | 34.996 | 34.8408 | 537758 |
| 1737502200 | 34.81 | 0.39 | 1.13 | 34.615 | 34.81 | 34.5601 | 869600 |
| 1737156600 | 34.42 | 0.17 | 0.50 | 34.54 | 34.54 | 34.38 | 664778 |
| 1737070200 | 34.25 | 0.17 | 0.50 | 34.17 | 34.335 | 34.05 | 649126 |
| 1736983800 | 34.08 | 0.4 | 1.19 | 34.11 | 34.1502 | 33.965 | 1270824 |
| 1736897400 | 33.68 | 0.05 | 0.15 | 33.78 | 33.78 | 33.4135 | 898947 |
| 1736811000 | 33.63 | 0.09 | 0.27 | 33.25 | 33.635 | 33.25 | 1016892 |
| 1736551800 | 33.54 | -0.4 | -1.18 | 33.67 | 33.75 | 33.443199 | 1121812 |
| 1736379000 | 33.94 | 0.08 | 0.24 | 33.82 | 33.955 | 33.705 | 1223362 |
| 1736292600 | 33.86 | -0.23 | -0.67 | 34.2099 | 34.235 | 33.75 | 797881 |
| 1736206200 | 34.09 | 0.05 | 0.15 | 34.23 | 34.35 | 34.0012 | 583616 |
| 1735947000 | 34.04 | 0.3 | 0.89 | 33.86 | 34.1 | 33.78 | 670982 |
| 1735860600 | 33.74 | -0.03 | -0.09 | 33.97 | 34.07 | 33.53 | 1064977 |
| 1735687800 | 33.77 | -0.02 | -0.06 | 33.9 | 33.935 | 33.66 | 834103 |
| 1735601400 | 33.79 | -0.36 | -1.05 | 33.84 | 33.9979 | 33.6 | 682827 |
| 1735342200 | 34.15 | -0.34 | -0.99 | 34.2899 | 34.3699 | 33.97 | 667115 |
| 1735255800 | 34.49 | 0.05 | 0.15 | 34.34 | 34.525 | 34.31 | 637732 |
| 1735077840 | 34.44 | 0.28 | 0.82 | 34.2 | 34.445 | 34.1601 | 350506 |
| 1734996600 | 34.16 | 0.1 | 0.29 | 34.03 | 34.205 | 33.8 | 1003666 |
| 1734737400 | 34.06 | 0.44 | 1.31 | 33.6 | 34.28 | 33.5873 | 935753 |
| 1734651000 | 33.62 | -0.03 | -0.09 | 33.83 | 33.95 | 33.61 | 1627775 |
| 1734564600 | 33.65 | -0.87 | -2.52 | 34.54 | 34.6567 | 33.645 | 1417257 |
| 1734478200 | 34.52 | -0.18 | -0.52 | 34.45 | 34.585 | 34.4201 | 1408316 |
| 1734391800 | 34.7 | -0.14 | -0.40 | 34.84 | 34.9301 | 34.665 | 818552 |
| 1734132600 | 34.84 | -0.13 | -0.37 | 34.96 | 35.045 | 34.8103 | 676394 |
| 1734046200 | 34.97 | -0.22 | -0.63 | 35.1017 | 35.12 | 34.97 | 679915 |
| 1733959800 | 35.19 | 0.07 | 0.20 | 35.24 | 35.3301 | 35.19 | 545854 |
| 1733873400 | 35.12 | -0.24 | -0.68 | 35.25 | 35.2656 | 35.0901 | 947901 |
| 1733787000 | 35.36 | -0.27 | -0.76 | 35.56 | 35.56 | 35.3352 | 627295 |
| 1733527800 | 35.63 | 0.01 | 0.03 | 35.67 | 35.79 | 35.63 | 676808 |
| 1733441400 | 35.62 | -0.07 | -0.20 | 35.71 | 35.71 | 35.6 | 554509 |
| 1733355000 | 35.69 | 0.12 | 0.34 | 35.64 | 35.69 | 35.56 | 544080 |
| 1733268600 | 35.57 | -0.02 | -0.06 | 35.59 | 35.5999 | 35.47 | 713644 |
| 1733182200 | 35.59 | -0.01 | -0.03 | 35.61 | 35.61 | 35.48 | 486884 |
| 1732917840 | 35.6 | 0.22 | 0.62 | 35.49 | 35.6599 | 35.49 | 191256 |
| 1732750200 | 35.38 | -0.12 | -0.34 | 35.46 | 35.495 | 35.3414 | 990331 |
| 1732663800 | 35.5 | 0.18 | 0.51 | 35.36 | 35.5199 | 35.2939 | 855860 |
| 1732577400 | 35.32 | 0.14 | 0.40 | 35.37 | 35.45 | 35.19 | 577407 |
| 1732318200 | 35.18 | 0.24 | 0.69 | 35.02 | 35.195 | 35.02 | 524632 |
| 1732231800 | 34.94 | 0.42 | 1.22 | 34.73 | 35.03 | 34.52 | 639603 |
| 1732145400 | 34.52 | 0.05 | 0.15 | 34.5 | 34.5671 | 34.25 | 772864 |
| 1732059000 | 34.47 | 0.12 | 0.35 | 34.19 | 34.505 | 34.08 | 1068034 |
| 1731972600 | 34.35 | 0.07 | 0.20 | 34.25 | 34.4499 | 34.18 | 616334 |
| 1731713400 | 34.28 | -0.5 | -1.44 | 34.59 | 34.6199 | 34.239 | 576360 |
| 1731627000 | 34.78 | -0.24 | -0.69 | 35.01 | 35.01 | 34.7501 | 545933 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
