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%
DIHP — Dimensional International High Profitability ETF
Cboe BZXDimensional International High Profitability ETF
$33.95
+0.47(+1.40%)
- O
- 33.85
- H
- 33.99
- L
- 33.74
- V
- 493.98K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$33.95
Period Return+24.5%
Period High$35.88
Period Low$27.07
Avg Daily Volume543.4K
Total Trading Days365
DIHP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.85 | $33.99 | $33.74 | $33.95 | +$0.47 | +1.40% | 493,983 | $33.90 | $33.74 $33.99 |
| Oct 1, 2026 | $33.60 | $33.66 | $33.39 | $33.48 | $-0.21 | -0.62% | 645,158 | $33.47 | $33.39 $33.66 |
| Sep 30, 2026 | $33.93 | $33.96 | $33.65 | $33.69 | $-0.14 | -0.40% | 650,289 | $33.76 | $33.65 $33.96 |
| Sep 29, 2026 | $33.94 | $33.94 | $33.64 | $33.83 | $-0.09 | -0.25% | 607,172 | $33.77 | $33.64 $33.94 |
| Sep 28, 2026 | $33.86 | $34.06 | $33.77 | $33.91 | $-0.23 | -0.67% | 614,721 | $33.94 | $33.77 $34.06 |
| Sep 25, 2026 | $34.06 | $34.17 | $33.90 | $34.14 | +$0.31 | +0.92% | 1,178,801 | $33.95 | $33.90 $34.17 |
| Sep 24, 2026 | $33.85 | $33.97 | $33.68 | $33.83 | $-0.16 | -0.47% | 812,969 | $33.84 | $33.68 $33.97 |
| Sep 23, 2026 | $34.21 | $34.22 | $33.90 | $33.99 | $-0.50 | -1.45% | 1,786,373 | $34.00 | $33.90 $34.22 |
| Sep 22, 2026 | $34.44 | $34.60 | $34.33 | $34.49 | +$0.01 | +0.03% | 691,514 | $34.47 | $34.33 $34.60 |
| Sep 21, 2026 | $34.42 | $34.54 | $34.31 | $34.48 | +$0.27 | +0.79% | 727,922 | $34.47 | $34.31 $34.54 |
| Sep 18, 2026 | $34.27 | $34.27 | $34.10 | $34.21 | $-0.28 | -0.80% | 704,124 | $34.17 | $34.10 $34.27 |
| Sep 17, 2026 | $34.56 | $34.64 | $34.44 | $34.49 | +$0.27 | +0.77% | 712,605 | $34.50 | $34.44 $34.64 |
| Sep 16, 2026 | $34.43 | $34.55 | $34.03 | $34.22 | $-0.10 | -0.29% | 636,741 | $34.32 | $34.03 $34.55 |
| Sep 15, 2026 | $34.39 | $34.39 | $34.21 | $34.32 | $-0.11 | -0.32% | 733,241 | $34.31 | $34.21 $34.39 |
| Sep 14, 2026 | $34.36 | $34.62 | $34.32 | $34.43 | $-0.19 | -0.53% | 794,851 | $34.48 | $34.32 $34.62 |
| Sep 11, 2026 | $34.68 | $34.72 | $34.56 | $34.62 | +$0.26 | +0.74% | 538,694 | $34.62 | $34.56 $34.72 |
| Sep 10, 2026 | $34.45 | $34.56 | $34.33 | $34.36 | $-0.35 | -1.01% | 900,723 | $34.39 | $34.33 $34.56 |
| Sep 9, 2026 | $34.90 | $34.95 | $34.68 | $34.71 | $-0.35 | -1.00% | 892,238 | $34.75 | $34.68 $34.95 |
| Sep 8, 2026 | $35.23 | $35.27 | $35.06 | $35.06 | $-0.23 | -0.65% | 611,439 | $35.16 | $35.06 $35.27 |
| Sep 4, 2026 | $35.15 | $35.39 | $35.15 | $35.29 | +$0.01 | +0.03% | 406,773 | $35.29 | $35.15 $35.39 |
| Sep 3, 2026 | $35.20 | $35.35 | $35.07 | $35.28 | +$0.33 | +0.94% | 546,321 | $35.27 | $35.07 $35.35 |
| Sep 2, 2026 | $34.88 | $34.96 | $34.81 | $34.95 | +$0.12 | +0.34% | 590,902 | $34.91 | $34.81 $34.96 |
| Sep 1, 2026 | $34.99 | $35.08 | $34.79 | $34.83 | $-0.39 | -1.11% | 634,410 | $34.89 | $34.79 $35.08 |
| Aug 31, 2026 | $35.33 | $35.46 | $35.15 | $35.22 | $-0.15 | -0.41% | 546,813 | $35.19 | $35.15 $35.46 |
| Aug 28, 2026 | $35.64 | $35.84 | $35.29 | $35.37 | $-0.19 | -0.52% | 463,481 | $35.39 | $35.29 $35.84 |
| Aug 27, 2026 | $35.47 | $35.56 | $35.41 | $35.55 | $-0.12 | -0.32% | 517,632 | $35.52 | $35.41 $35.56 |
| Aug 26, 2026 | $35.77 | $35.87 | $35.65 | $35.67 | $-0.21 | -0.57% | 552,201 | $35.69 | $35.65 $35.87 |
| Aug 25, 2026 | $35.79 | $35.88 | $35.73 | $35.87 | +$0.20 | +0.56% | 417,031 | $35.83 | $35.73 $35.88 |
| Aug 24, 2026 | $35.66 | $35.70 | $35.60 | $35.67 | $-0.08 | -0.21% | 484,662 | $35.65 | $35.60 $35.70 |
| Aug 21, 2026 | $35.66 | $35.78 | $35.64 | $35.75 | +$0.28 | +0.78% | 444,442 | $35.73 | $35.64 $35.78 |