Dimensional US High Profitability ETF (DUHP)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -0.979791794244 | 32.66 | 33.265 | 32.28 | 709530 | 32.87774364 | SP |
| 4 | 0.02 | 0.0618811881188 | 32.32 | 33.265 | 31.84 | 687019 | 32.40309013 | SP |
| 12 | 2.13 | 7.05064548163 | 30.21 | 33.265 | 29.76 | 684908 | 31.58885734 | SP |
| 26 | 3.58 | 12.4478442281 | 28.76 | 33.265 | 28.71 | 795259 | 30.85156258 | SP |
| 52 | 5.27 | 19.4680458072 | 27.07 | 33.265 | 24.6941 | 741163 | 29.00416642 | SP |
| 156 | 8.05 | 33.1412103746 | 24.29 | 33.265 | 21.09 | 596788 | 26.73277685 | SP |
| 260 | 8.05 | 33.1412103746 | 24.29 | 33.265 | 21.09 | 596788 | 26.73277685 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 32.34 | -0.26 | -0.80 | 32.58 | 32.6799 | 32.28 | 338037 |
| 1721341800 | 32.6 | -0.3 | -0.91 | 32.939999 | 33.034999 | 32.49 | 768116 |
| 1721255400 | 32.9 | -0.36 | -1.08 | 32.909999 | 33.049999 | 32.8401 | 786345 |
| 1721169000 | 33.259999 | 0.31 | 0.94 | 33 | 33.265 | 32.96 | 515128 |
| 1721082600 | 32.95 | 0.14 | 0.43 | 32.95 | 33.0799 | 32.85 | 707545 |
| 1720823400 | 32.81 | 0.3 | 0.92 | 32.659999 | 33.02 | 32.619999 | 770514 |
| 1720737000 | 32.509999 | -0.09 | -0.28 | 32.619999 | 32.68 | 32.455 | 682466 |
| 1720650600 | 32.6 | 0.28 | 0.87 | 32.35 | 32.63 | 32.33 | 699527 |
| 1720564200 | 32.32 | 0.01 | 0.03 | 32.34 | 32.39 | 32.2901 | 889153 |
| 1720477800 | 32.31 | 0.02 | 0.06 | 32.31 | 32.406999 | 32.24 | 351998 |
| 1720218600 | 32.29 | 0.1 | 0.31 | 32.2 | 32.29 | 32.0914 | 382167 |
| 1720040640 | 32.189999 | 0.11 | 0.34 | 32.1 | 32.21 | 32.06 | 340659 |
| 1719959400 | 32.08 | 0.13 | 0.41 | 31.87 | 32.08 | 31.84 | 447085 |
| 1719873000 | 31.95 | -0.04 | -0.13 | 32.049999 | 32.0799 | 31.86 | 534222 |
| 1719613800 | 31.99 | 0 | 0.00 | 31.99 | 31.99 | 31.99 | 0 |
| 1719527400 | 31.99 | -0.11 | -0.34 | 32.049999 | 32.11 | 31.91 | 717825 |
| 1719441000 | 32.1 | -0.07 | -0.22 | 32.1 | 32.13 | 31.9796 | 1606943 |
| 1719354600 | 32.17 | 0.02 | 0.06 | 32.21 | 32.21 | 32.03 | 519338 |
| 1719268200 | 32.15 | -0.04 | -0.12 | 32.189999 | 32.369999 | 32.14 | 749984 |
| 1719009000 | 32.189999 | -0.09 | -0.28 | 32.32 | 32.32 | 32.14 | 897326 |
| 1718922600 | 32.28 | -0.12 | -0.37 | 32.509999 | 32.53 | 32.18 | 1646762 |
| 1718749800 | 32.4 | 0.09 | 0.28 | 32.259999 | 32.424999 | 32.259999 | 865341 |
| 1718663400 | 32.31 | 0.33 | 1.03 | 31.97 | 32.36 | 31.9398 | 583817 |
| 1718404200 | 31.98 | -0.02 | -0.06 | 31.92 | 31.98 | 31.77 | 546794 |
| 1718317800 | 32 | 0.13 | 0.41 | 31.96 | 32.034999 | 31.8 | 565158 |
| 1718231400 | 31.87 | 0.21 | 0.66 | 31.92 | 32.064999 | 31.82 | 744391 |
| 1718145000 | 31.66 | 0.09 | 0.29 | 31.5 | 31.66 | 31.349 | 898044 |
| 1718058600 | 31.57 | 0.1 | 0.32 | 31.39 | 31.61 | 31.39 | 490650 |
| 1717799400 | 31.47 | 0.03 | 0.10 | 31.41 | 31.62 | 31.34 | 521474 |
| 1717713000 | 31.44 | -0.03 | -0.10 | 31.5 | 31.505 | 31.345 | 1102283 |
| 1717626600 | 31.47 | 0.35 | 1.12 | 31.27 | 31.47 | 31.135 | 905967 |
| 1717540200 | 31.12 | 0.02 | 0.06 | 31.04 | 31.175 | 30.94 | 604563 |
| 1717453800 | 31.1 | -0.08 | -0.26 | 31.27 | 31.27 | 30.8201 | 629965 |
| 1717194600 | 31.18 | 0.29 | 0.94 | 30.99 | 31.185 | 30.69 | 555820 |
| 1717108200 | 30.89 | -0.06 | -0.19 | 30.92 | 31.025 | 30.84 | 556042 |
| 1717021800 | 30.95 | -0.26 | -0.83 | 30.98 | 31.03 | 30.92 | 571659 |
| 1716935400 | 31.21 | -0.05 | -0.16 | 31.35 | 31.35 | 31.055 | 224054 |
| 1716589800 | 31.26 | 0.14 | 0.45 | 31.27 | 31.32 | 31.175 | 517763 |
| 1716503400 | 31.12 | -0.17 | -0.54 | 31.48 | 31.48 | 31.0601 | 750923 |
| 1716417000 | 31.29 | -0.12 | -0.38 | 31.4 | 31.415 | 31.185 | 727822 |
| 1716330600 | 31.41 | -0.02 | -0.06 | 31.41 | 31.435 | 31.35 | 816776 |
| 1716244200 | 31.43 | 0.08 | 0.26 | 31.35 | 31.4899 | 31.33 | 548608 |
| 1715985000 | 31.35 | 0.02 | 0.06 | 31.37 | 31.38 | 31.23 | 656087 |
| 1715898600 | 31.33 | -0.13 | -0.41 | 31.44 | 31.476 | 31.33 | 793847 |
| 1715812200 | 31.46 | 0.38 | 1.22 | 31.22 | 31.475 | 31.21 | 441162 |
| 1715725800 | 31.08 | 0.11 | 0.36 | 30.97 | 31.105 | 30.902 | 559161 |
| 1715639400 | 30.97 | -0.01 | -0.03 | 31.1 | 31.1 | 30.93 | 329529 |
| 1715380200 | 30.98 | 0.14 | 0.45 | 31.01 | 31.06 | 30.915 | 537606 |
| 1715293800 | 30.84 | 0.13 | 0.42 | 30.76 | 30.885 | 30.71 | 649748 |
| 1715207400 | 30.71 | 0.02 | 0.07 | 30.64 | 30.7309 | 30.62 | 806189 |
| 1715121000 | 30.69 | 0.04 | 0.13 | 30.74 | 30.79 | 30.685 | 464831 |
| 1715034600 | 30.65 | 0.29 | 0.96 | 30.51 | 30.66 | 30.48 | 544169 |
| 1714775400 | 30.36 | 0.37 | 1.23 | 30.38 | 30.4 | 30.2 | 1339200 |
| 1714689000 | 29.99 | 0.17 | 0.57 | 30.07 | 30.07 | 29.76 | 614114 |
| 1714602600 | 29.82 | -0.24 | -0.80 | 29.97 | 30.215 | 29.82 | 734488 |
| 1714516200 | 30.06 | -0.42 | -1.38 | 30.45 | 30.46 | 30.055 | 770762 |
| 1714429800 | 30.48 | 0.14 | 0.46 | 30.36 | 30.48 | 30.3099 | 730676 |
| 1714170600 | 30.34 | 0.16 | 0.53 | 30.21 | 30.425 | 30.1709 | 642261 |
| 1714084200 | 30.18 | -0.02 | -0.07 | 29.99 | 30.245 | 29.875 | 673584 |
| 1713997800 | 30.2 | -0.01 | -0.03 | 30.32 | 30.33 | 30.1 | 814948 |
| 1713911400 | 30.21 | 0.26 | 0.87 | 30.02 | 30.275 | 30.0197 | 568601 |
| 1713825000 | 29.95 | 0.23 | 0.77 | 29.88 | 30.13 | 29.7384 | 622383 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
