MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DEHP — Dimensional Emerging Markets High Profitability ETF
NYSE ArcaDimensional Emerging Markets High Profitability ETF
$41.85
+0.58(+1.41%)
- O
- 41.70
- H
- 41.98
- L
- 41.62
- V
- 22.33K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.85
Period Return+70.05%
Period High$45.13
Period Low$24.51
Avg Daily Volume30.8K
Total Trading Days365
DEHP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.70 | $41.98 | $41.62 | $41.85 | +$0.58 | +1.41% | 22,327 | $41.77 | $41.62 $41.98 |
| Oct 1, 2026 | $41.13 | $41.33 | $40.85 | $41.27 | +$0.13 | +0.31% | 22,151 | $41.08 | $40.85 $41.33 |
| Sep 30, 2026 | $41.33 | $41.33 | $41.00 | $41.14 | $-0.36 | -0.87% | 48,595 | $41.14 | $41.00 $41.33 |
| Sep 29, 2026 | $41.38 | $41.66 | $41.27 | $41.50 | +$0.07 | +0.17% | 22,797 | $41.49 | $41.27 $41.66 |
| Sep 28, 2026 | $41.51 | $41.61 | $41.07 | $41.43 | $-0.64 | -1.52% | 24,628 | $41.45 | $41.07 $41.61 |
| Sep 25, 2026 | $41.92 | $42.12 | $41.69 | $42.07 | +$0.58 | +1.41% | 36,103 | $41.93 | $41.69 $42.12 |
| Sep 24, 2026 | $41.63 | $41.71 | $41.28 | $41.49 | $-0.06 | -0.16% | 57,646 | $41.47 | $41.28 $41.71 |
| Sep 23, 2026 | $42.12 | $42.14 | $41.55 | $41.55 | $-1.12 | -2.62% | 25,918 | $41.77 | $41.55 $42.14 |
| Sep 22, 2026 | $42.25 | $42.71 | $42.22 | $42.67 | +$0.04 | +0.09% | 47,213 | $42.48 | $42.22 $42.71 |
| Sep 21, 2026 | $42.28 | $42.72 | $42.20 | $42.63 | +$0.99 | +2.38% | 22,438 | $42.57 | $42.20 $42.72 |
| Sep 18, 2026 | $41.43 | $41.64 | $41.28 | $41.64 | +$0.33 | +0.80% | 22,905 | $41.47 | $41.28 $41.64 |
| Sep 17, 2026 | $41.27 | $41.46 | $41.17 | $41.31 | +$0.77 | +1.90% | 32,662 | $41.37 | $41.17 $41.46 |
| Sep 16, 2026 | $41.04 | $41.11 | $40.21 | $40.54 | $-0.05 | -0.12% | 27,167 | $40.68 | $40.21 $41.11 |
| Sep 15, 2026 | $40.67 | $40.70 | $40.42 | $40.59 | $-0.25 | -0.61% | 27,244 | $40.54 | $40.42 $40.70 |
| Sep 14, 2026 | $40.85 | $41.13 | $40.71 | $40.84 | $-1.19 | -2.83% | 19,395 | $40.94 | $40.71 $41.13 |
| Sep 11, 2026 | $42.01 | $42.22 | $41.85 | $42.03 | +$0.70 | +1.69% | 36,030 | $41.98 | $41.85 $42.22 |
| Sep 10, 2026 | $41.69 | $41.73 | $41.33 | $41.33 | $-1.08 | -2.55% | 22,796 | $41.53 | $41.33 $41.73 |
| Sep 9, 2026 | $42.62 | $42.74 | $41.43 | $42.41 | +$0.21 | +0.50% | 18,195 | $42.49 | $41.43 $42.74 |
| Sep 8, 2026 | $42.45 | $42.57 | $42.20 | $42.20 | +$0.03 | +0.07% | 37,656 | $42.39 | $42.20 $42.57 |
| Sep 4, 2026 | $41.65 | $42.22 | $41.65 | $42.17 | +$0.59 | +1.41% | 31,692 | $42.07 | $41.65 $42.22 |
| Sep 3, 2026 | $41.34 | $41.63 | $41.05 | $41.58 | +$0.17 | +0.42% | 34,482 | $41.41 | $41.05 $41.63 |
| Sep 2, 2026 | $41.21 | $41.41 | $41.15 | $41.41 | +$0.13 | +0.32% | 26,574 | $41.34 | $41.15 $41.41 |
| Sep 1, 2026 | $41.51 | $41.65 | $41.17 | $41.28 | $-0.07 | -0.17% | 111,076 | $41.30 | $41.17 $41.65 |
| Aug 31, 2026 | $41.47 | $41.52 | $41.19 | $41.35 | $-0.16 | -0.39% | 26,013 | $41.35 | $41.19 $41.52 |
| Aug 28, 2026 | $41.84 | $41.88 | $41.34 | $41.51 | $-0.14 | -0.34% | 18,314 | $41.59 | $41.34 $41.88 |
| Aug 27, 2026 | $41.74 | $41.74 | $41.48 | $41.65 | +$0.24 | +0.58% | 21,552 | $41.61 | $41.48 $41.74 |
| Aug 26, 2026 | $41.45 | $41.59 | $41.37 | $41.41 | +$0.06 | +0.15% | 20,998 | $41.47 | $41.37 $41.59 |
| Aug 25, 2026 | $41.20 | $41.41 | $41.16 | $41.35 | +$0.72 | +1.77% | 39,739 | $41.30 | $41.16 $41.41 |
| Aug 24, 2026 | $40.86 | $40.86 | $40.42 | $40.63 | $-0.59 | -1.43% | 30,235 | $40.62 | $40.42 $40.86 |
| Aug 21, 2026 | $41.42 | $41.44 | $41.18 | $41.22 | +$0.27 | +0.67% | 27,660 | $41.27 | $41.18 $41.44 |