Dimensional ETF Trust (DUHP) Historical Stock Data
33.68 ↑0.05 (0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DUHP is down -0.17% a day on average. There have been 10 days where Dimensional ETF Trust closed green and 20 days where DUHP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 33.78 | 33.68 | ↓$0.10 (-0.30%) | 33.41 | 33.78 | 0.90M |
| 2025-01-13 | 33.25 | 33.63 | ↑$0.38 (1.14%) | 33.25 | 33.64 | 1.02M |
| 2025-01-10 | 33.77 | 33.54 | ↓$0.23 (-0.68%) | 33.44 | 33.77 | 1.15M |
| 2025-01-08 | 33.87 | 33.94 | ↑$0.07 (0.21%) | 33.71 | 33.96 | 1.28M |
| 2025-01-07 | 34.20 | 33.86 | ↓$0.34 (-0.99%) | 33.75 | 34.24 | 804.66K |
| 2025-01-06 | 34.23 | 34.09 | ↓$0.14 (-0.41%) | 34.00 | 34.35 | 584.98K |
| 2025-01-03 | 33.86 | 34.04 | ↑$0.18 (0.53%) | 33.78 | 34.10 | 681.66K |
| 2025-01-02 | 33.97 | 33.74 | ↓$0.23 (-0.68%) | 33.53 | 34.07 | 1.07M |
| 2024-12-31 | 33.90 | 33.79 | ↓$0.11 (-0.32%) | 33.66 | 33.94 | 834.10K |
| 2024-12-30 | 33.84 | 33.79 | ↓$0.05 (-0.15%) | 33.60 | 34.00 | 682.95K |
| 2024-12-27 | 34.29 | 34.15 | ↓$0.14 (-0.41%) | 33.97 | 34.37 | 678.41K |
| 2024-12-26 | 34.34 | 34.49 | ↑$0.15 (0.44%) | 34.31 | 34.53 | 638.37K |
| 2024-12-24 | 34.20 | 34.44 | ↑$0.24 (0.70%) | 34.16 | 34.45 | 350.51K |
| 2024-12-23 | 34.03 | 34.16 | ↑$0.13 (0.38%) | 33.80 | 34.21 | 1M |
| 2024-12-20 | 33.60 | 34.06 | ↑$0.46 (1.37%) | 33.58 | 34.28 | 0.95M |
| 2024-12-19 | 33.85 | 33.62 | ↓$0.23 (-0.68%) | 33.61 | 33.95 | 1.63M |
| 2024-12-18 | 34.54 | 33.65 | ↓$0.89 (-2.58%) | 33.65 | 34.66 | 1.42M |
| 2024-12-17 | 34.45 | 34.52 | ↑$0.07 (0.20%) | 34.42 | 34.59 | 1.41M |
| 2024-12-16 | 34.84 | 34.70 | ↓$0.14 (-0.40%) | 34.67 | 34.93 | 821.25K |
| 2024-12-13 | 35.02 | 34.84 | ↓$0.18 (-0.51%) | 34.81 | 35.05 | 683.18K |
| 2024-12-12 | 35.19 | 34.97 | ↓$0.22 (-0.63%) | 34.97 | 35.19 | 684.62K |
| 2024-12-11 | 35.27 | 35.19 | ↓$0.08 (-0.23%) | 35.19 | 35.33 | 557.23K |
| 2024-12-10 | 35.25 | 35.12 | ↓$0.13 (-0.37%) | 35.09 | 35.27 | 0.96M |
| 2024-12-09 | 35.63 | 35.36 | ↓$0.27 (-0.76%) | 35.34 | 35.63 | 633.16K |
| 2024-12-06 | 35.67 | 35.63 | ↓$0.04 (-0.11%) | 35.63 | 35.79 | 679.71K |
| 2024-12-05 | 35.71 | 35.62 | ↓$0.09 (-0.25%) | 35.60 | 35.71 | 554.91K |
| 2024-12-04 | 35.64 | 35.69 | ↑$0.05 (0.14%) | 35.56 | 35.69 | 547.78K |
| 2024-12-03 | 35.60 | 35.57 | ↓$0.03 (-0.08%) | 35.47 | 35.61 | 731.81K |
| 2024-12-02 | 35.61 | 35.59 | ↓$0.02 (-0.06%) | 35.48 | 35.61 | 489.17K |
| 2024-11-29 | 35.49 | 35.60 | ↑$0.11 (0.31%) | 35.45 | 35.66 | 194.85K |
Create an account or log in to view more rows.
$DUHP gonna come down hard today
$DUHP strong move here
$DUHP we always finish green after a red week. Less go!
$DUHP gap it slap it ask it !
$DUHP Buy now
$DUHP I actually want the market pullback 5% is pretty crazy how this market keep going and going
$DUHP love when bulls come out
$DUHP in it to win it
$DUHP what V recovery or fake pump
$DUHP buy buy buy!!