Dimensional Em Mkts High Prof ETF (DEHP)
26.13
+0.14
(+0.55%)
USD |
NYSEARCA |
May 17, 16:00
26.11
-0.02
(-0.08%)
After-Hours: 20:00
DEHP Price: 26.13 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 26.05 | 26.13 | 26.03 | 26.13 | 34877.00 |
May 16, 2024 | 26.00 | 26.07 | 25.96 | 25.99 | 39349.00 |
May 15, 2024 | 25.93 | 26.00 | 25.80 | 25.98 | 10772.00 |
May 14, 2024 | 25.57 | 25.75 | 25.57 | 25.72 | 15714.00 |
May 13, 2024 | 25.58 | 25.61 | 25.54 | 25.57 | 24070.00 |
May 10, 2024 | 25.61 | 25.61 | 25.40 | 25.47 | 18634.00 |
May 09, 2024 | 25.37 | 25.50 | 25.37 | 25.48 | 17694.00 |
May 08, 2024 | 25.31 | 25.45 | 25.31 | 25.41 | 67412.00 |
May 07, 2024 | 25.41 | 25.44 | 25.37 | 25.38 | 17170.00 |
May 06, 2024 | 25.44 | 25.50 | 25.43 | 25.49 | 14538.00 |
May 03, 2024 | 25.38 | 25.42 | 25.28 | 25.41 | 9687.00 |
May 02, 2024 | 25.00 | 25.31 | 24.93 | 25.26 | 7876.00 |
May 01, 2024 | 24.74 | 24.97 | 24.66 | 24.66 | 27063.00 |
Apr 30, 2024 | 24.85 | 24.85 | 24.69 | 24.71 | 18059.00 |
Apr 29, 2024 | 24.85 | 25.02 | 24.85 | 25.02 | 29246.00 |
Apr 26, 2024 | 24.80 | 24.86 | 24.77 | 24.86 | 15216.00 |
Apr 25, 2024 | 24.27 | 24.60 | 24.27 | 24.58 | 14596.00 |
Apr 24, 2024 | 24.52 | 24.53 | 24.43 | 24.50 | 61020.00 |
Apr 23, 2024 | 24.28 | 24.39 | 24.28 | 24.36 | 14536.00 |
Apr 22, 2024 | 24.17 | 24.21 | 23.94 | 24.21 | 464684.0 |
Apr 19, 2024 | 23.98 | 24.05 | 23.93 | 24.04 | 530033.0 |
Apr 18, 2024 | 24.30 | 24.30 | 24.06 | 24.09 | 1.044M |
Apr 17, 2024 | 24.35 | 24.35 | 24.15 | 24.20 | 32733.00 |
Apr 16, 2024 | 24.27 | 24.27 | 24.17 | 24.25 | 14236.00 |
Apr 15, 2024 | 24.82 | 24.82 | 24.49 | 24.54 | 20472.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.80
Minimum
Oct 31 2022
26.13
Maximum
May 17 2024
23.40
Average
23.46
Median