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%
DUHP — Dimensional US High Profitability ETF
NYSE ArcaDimensional US High Profitability ETF
$42.31
+0.17(+0.40%)
- O
- 42.43
- H
- 42.45
- L
- 42.17
- V
- 788.91K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$42.31
Period Return+35.05%
Period High$42.90
Period Low$30.89
Avg Daily Volume1.13M
Total Trading Days365
DUHP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $42.43 | $42.45 | $42.17 | $42.31 | +$0.17 | +0.40% | 788,915 | $42.30 | $42.17 $42.45 |
| Oct 1, 2026 | $41.96 | $42.21 | $41.76 | $42.14 | +$0.23 | +0.55% | 936,082 | $42.02 | $41.76 $42.21 |
| Sep 30, 2026 | $42.23 | $42.36 | $41.91 | $41.91 | $-0.26 | -0.62% | 1,050,511 | $42.14 | $41.91 $42.36 |
| Sep 29, 2026 | $42.26 | $42.29 | $42.05 | $42.17 | +$0.01 | +0.02% | 754,424 | $42.19 | $42.05 $42.29 |
| Sep 28, 2026 | $42.14 | $42.41 | $42.06 | $42.16 | $-0.25 | -0.59% | 492,877 | $42.25 | $42.06 $42.41 |
| Sep 25, 2026 | $42.22 | $42.43 | $42.11 | $42.41 | +$0.27 | +0.64% | 669,642 | $42.31 | $42.11 $42.43 |
| Sep 24, 2026 | $41.97 | $42.23 | $41.96 | $42.14 | $-0.01 | -0.02% | 760,161 | $42.11 | $41.96 $42.23 |
| Sep 23, 2026 | $42.41 | $42.45 | $42.10 | $42.15 | $-0.28 | -0.66% | 1,855,656 | $42.21 | $42.10 $42.45 |
| Sep 22, 2026 | $42.28 | $42.50 | $42.28 | $42.43 | +$0.10 | +0.24% | 846,269 | $42.42 | $42.28 $42.50 |
| Sep 21, 2026 | $41.93 | $42.44 | $41.87 | $42.33 | +$0.60 | +1.44% | 715,447 | $42.30 | $41.87 $42.44 |
| Sep 18, 2026 | $41.68 | $41.75 | $41.50 | $41.73 | +$0.02 | +0.05% | 748,796 | $41.65 | $41.50 $41.75 |
| Sep 17, 2026 | $41.79 | $41.79 | $41.55 | $41.71 | +$0.41 | +0.99% | 816,547 | $41.67 | $41.55 $41.79 |
| Sep 16, 2026 | $41.62 | $41.67 | $41.09 | $41.30 | $-0.15 | -0.36% | 1,005,628 | $41.41 | $41.09 $41.67 |
| Sep 15, 2026 | $41.70 | $41.70 | $41.40 | $41.45 | $-0.24 | -0.58% | 793,045 | $41.46 | $41.40 $41.70 |
| Sep 14, 2026 | $41.47 | $41.80 | $41.47 | $41.69 | $-0.16 | -0.38% | 825,562 | $41.69 | $41.47 $41.80 |
| Sep 11, 2026 | $41.98 | $41.98 | $41.81 | $41.85 | +$0.28 | +0.67% | 645,962 | $41.90 | $41.81 $41.98 |
| Sep 10, 2026 | $41.64 | $41.71 | $41.49 | $41.57 | $-0.32 | -0.76% | 692,831 | $41.58 | $41.49 $41.71 |
| Sep 9, 2026 | $42.05 | $42.07 | $41.85 | $41.89 | $-0.19 | -0.45% | 723,846 | $41.93 | $41.85 $42.07 |
| Sep 8, 2026 | $42.44 | $42.44 | $42.05 | $42.08 | $-0.41 | -0.96% | 659,331 | $42.15 | $42.05 $42.44 |
| Sep 4, 2026 | $42.46 | $42.60 | $42.43 | $42.49 | +$0.01 | +0.02% | 597,333 | $42.49 | $42.43 $42.60 |
| Sep 3, 2026 | $42.30 | $42.51 | $42.14 | $42.48 | +$0.34 | +0.81% | 692,649 | $42.41 | $42.14 $42.51 |
| Sep 2, 2026 | $41.91 | $42.19 | $41.91 | $42.14 | +$0.26 | +0.62% | 589,297 | $42.12 | $41.91 $42.19 |
| Sep 1, 2026 | $42.04 | $42.08 | $41.78 | $41.88 | $-0.34 | -0.81% | 737,335 | $41.91 | $41.78 $42.08 |
| Aug 31, 2026 | $42.24 | $42.32 | $42.09 | $42.22 | $-0.13 | -0.31% | 562,512 | $42.16 | $42.09 $42.32 |
| Aug 28, 2026 | $42.66 | $42.68 | $42.30 | $42.35 | $-0.21 | -0.49% | 541,865 | $42.42 | $42.30 $42.68 |
| Aug 27, 2026 | $42.55 | $42.66 | $42.46 | $42.56 | +$0.06 | +0.14% | 633,580 | $42.56 | $42.46 $42.66 |
| Aug 26, 2026 | $42.44 | $42.61 | $42.42 | $42.50 | +$0.03 | +0.07% | 573,813 | $42.54 | $42.42 $42.61 |
| Aug 25, 2026 | $42.47 | $42.51 | $42.35 | $42.47 | +$0.14 | +0.33% | 615,593 | $42.43 | $42.35 $42.51 |
| Aug 24, 2026 | $42.33 | $42.37 | $42.17 | $42.33 | $-0.08 | -0.19% | 567,831 | $42.30 | $42.17 $42.37 |
| Aug 21, 2026 | $42.41 | $42.52 | $42.31 | $42.41 | +$0.22 | +0.52% | 571,279 | $42.41 | $42.31 $42.52 |