American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Dimensional Emerging Markets High Profitability ETF

DEHP Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

DEHP historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of DEHP by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
DEHP Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
DEHP Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
DEHP Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in DEHP holdings by institutional investors

Insider Trading

Quarterly net insider trading by DEHP's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for DEHP

Quiver Logo

No former government officials on record as having lobbied for DEHP

Revolving Door Dashboard
Corporate Lobbying

DEHP Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

DEHP Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
DEHP Income Statement
DEHP Balance Sheet
DEHP Cash Flow
U.S. Patents

New DEHP patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to DEHP from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
DEHP News

Recent insights relating to DEHP

CNBC Recommendations

Recent picks made for DEHP stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in DEHP

DEHP Analyst Ratings

DEHP Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
DEHP Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $DEHP stock a Buy, Sell, or Hold?

  • What is the price target for $DEHP stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

DEHP Top Shareholders
Shareholder
Shares Held
DEHP Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $DEHP stock?

  • Who owns the most shares of $DEHP stock?

  • What funds own $DEHP stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

DEHP Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view DEHP Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About DEHP

No description available

Dimensional Emerging Markets High Profitability ETF (DEHP) Historical Stock Prices

Dimensional Emerging Markets High Profitability ETF (DEHP) closed at $41.55 on September 23, 2026. Over the past year its adjusted close ranged from $29.91 to $44.94. Daily prices go back to April 27, 2022, 1,106 trading days in all.

  • 1 month+2.26%
  • 3 months-1.12%
  • Year to date+28.84%
  • 1 year+36.30%
  • 3 years+89.44%
  • 5 years—
  • Max+81.35%
See every congressional and insider trade on the DEHP price chart

Quiver Premium charts DEHP's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 42.12 42.14 41.55 41.55 41.55 25,918
Sep 22, 2026$0.245 dividend 42.25 42.71 42.22 42.67 42.67 47,213
Sep 21, 2026 42.28 42.72 42.20 42.63 42.63 22,437
Sep 18, 2026 41.43 41.64 41.28 41.64 41.64 22,905
Sep 17, 2026 41.27 41.46 41.17 41.31 41.31 32,662
Sep 16, 2026 41.04 41.11 40.21 40.54 40.54 27,167
Sep 15, 2026 40.67 40.70 40.41 40.59 40.59 27,243
Sep 14, 2026 40.85 41.13 40.71 40.84 40.84 19,395
Sep 11, 2026 42.01 42.22 41.85 42.03 42.03 36,030
Sep 10, 2026 41.69 41.73 41.33 41.33 41.33 22,795
Sep 9, 2026 42.62 42.74 41.43 42.41 42.41 18,195
Sep 8, 2026 42.45 42.57 42.20 42.20 42.20 37,656
Sep 4, 2026 41.65 42.22 41.65 42.17 42.17 31,692
Sep 3, 2026 41.34 41.63 41.05 41.58 41.58 34,482
Sep 2, 2026 41.21 41.41 41.15 41.41 41.41 26,573
Sep 1, 2026 41.51 41.65 41.17 41.28 41.28 111,075
Aug 31, 2026 41.47 41.52 41.19 41.35 41.35 26,013
Aug 28, 2026 41.84 41.88 41.34 41.51 41.51 18,314
Aug 27, 2026 41.74 41.74 41.48 41.65 41.65 21,552
Aug 26, 2026 41.45 41.59 41.37 41.41 41.41 20,998
Aug 25, 2026 41.20 41.41 41.16 41.35 41.35 39,738
Aug 24, 2026 40.86 40.86 40.42 40.63 40.63 30,235
Aug 21, 2026 41.42 41.44 41.18 41.22 41.22 27,660
Aug 20, 2026 40.63 40.98 40.63 40.94 40.94 20,432
Aug 19, 2026 41.03 41.35 40.52 40.71 40.71 21,986
Aug 18, 2026 40.63 40.71 40.05 40.05 40.05 26,327
Aug 17, 2026 41.54 42.00 41.49 41.57 41.57 25,409
Aug 14, 2026 41.31 41.40 40.99 41.08 41.08 33,568
Aug 13, 2026 40.97 41.38 40.88 41.17 41.17 40,707
Aug 12, 2026 41.02 41.07 40.79 40.81 40.81 29,896
Aug 11, 2026 40.38 40.43 40.07 40.16 40.16 19,285
Aug 10, 2026 40.09 40.18 39.97 40.09 40.09 19,090
Aug 7, 2026 40.54 40.54 39.97 40.33 40.33 32,646
Aug 6, 2026 39.72 40.39 39.72 40.07 40.07 22,961
Aug 5, 2026 40.53 40.66 40.37 40.42 40.42 16,769
Aug 4, 2026 40.18 40.71 40.18 40.50 40.50 42,641
Aug 3, 2026 38.99 39.53 38.75 39.38 39.38 91,865
Jul 31, 2026 39.57 39.57 38.58 38.87 38.87 46,900
Jul 30, 2026 37.95 38.70 37.95 38.63 38.63 70,956
Jul 29, 2026 37.46 37.99 37.02 37.03 37.03 41,732
Jul 28, 2026 37.94 38.23 37.61 37.89 37.89 28,938
Jul 27, 2026 39.47 39.59 38.61 38.98 38.98 41,274
Jul 24, 2026 39.50 39.50 38.91 39.02 39.02 23,097
Jul 23, 2026 39.86 40.94 39.68 39.87 39.87 21,312
Jul 22, 2026 39.89 40.27 39.89 40.10 40.10 19,395
Jul 21, 2026 39.84 40.38 39.84 40.38 40.38 25,396
Jul 20, 2026 39.13 40.34 38.90 38.91 38.91 24,004
Jul 17, 2026 38.29 39.40 38.06 38.80 38.80 63,668
Jul 16, 2026 39.84 39.91 39.40 39.49 39.49 17,347
Jul 15, 2026 40.79 40.79 39.85 40.45 40.45 27,995
Jul 14, 2026 40.52 40.72 40.40 40.70 40.70 17,802
Jul 13, 2026 40.28 40.31 39.67 39.88 39.88 36,350
Jul 10, 2026 41.39 41.67 41.23 41.52 41.52 15,034
Jul 9, 2026 41.62 41.88 41.58 41.69 41.69 18,241
Jul 8, 2026 40.46 41.26 40.40 41.11 41.11 40,365
Jul 7, 2026 41.05 41.16 40.54 40.72 40.72 23,339
Jul 6, 2026 41.94 42.35 41.94 42.10 42.10 34,133
Jul 2, 2026 41.64 42.45 40.32 40.99 40.99 290,103
Jul 1, 2026 41.85 42.20 41.55 41.59 41.59 102,218
Jun 30, 2026 42.30 42.94 42.30 42.77 42.77 37,118
Jun 29, 2026 41.82 42.10 41.05 42.08 42.08 61,511
Jun 26, 2026 41.38 42.30 41.38 41.75 41.75 77,660
Jun 25, 2026 43.28 43.28 42.09 42.55 42.55 34,037
Jun 24, 2026 41.95 42.18 41.48 42.02 42.02 162,779
Jun 23, 2026 41.96 43.59 41.75 41.75 41.75 144,951
Jun 22, 2026 45.07 45.13 44.82 44.94 44.94 28,339
Jun 18, 2026 44.04 44.63 44.02 44.46 44.46 23,296
Jun 17, 2026 43.49 43.79 42.81 42.85 42.85 30,963
Jun 16, 2026 43.37 43.50 42.66 42.67 42.67 13,569
Jun 15, 2026 43.52 43.81 43.44 43.67 43.67 16,634
Jun 12, 2026 42.04 42.40 41.77 42.29 42.29 11,861
Jun 11, 2026 40.72 42.41 40.69 42.28 42.28 21,510
Jun 10, 2026 40.47 43.95 40.15 40.15 40.15 25,582
Jun 9, 2026 41.71 41.71 39.89 40.75 40.75 21,001
Jun 8, 2026 40.92 41.18 40.74 40.76 40.76 23,047
Jun 5, 2026 41.25 41.30 39.59 39.78 39.78 30,422
Jun 4, 2026 42.62 43.12 42.49 42.96 42.96 11,999
Jun 3, 2026 43.93 43.93 43.44 43.62 43.62 25,130
Jun 2, 2026 43.89 44.20 43.73 44.14 44.14 22,347
Jun 1, 2026 43.50 44.22 43.34 43.99 43.99 57,565
May 29, 2026 43.31 43.34 43.00 43.01 43.01 20,993
May 28, 2026 42.53 43.40 42.39 43.22 43.22 30,072
May 27, 2026 43.26 43.26 42.68 42.89 42.89 33,422
May 26, 2026 42.64 43.17 42.53 43.17 43.17 76,470
May 22, 2026 41.04 41.28 40.87 40.90 40.90 22,616
May 21, 2026 40.28 40.98 40.23 40.77 40.77 13,359
May 20, 2026 39.68 40.28 39.62 40.22 40.22 24,682
May 19, 2026 38.95 39.87 38.95 39.49 39.49 32,306
May 18, 2026 40.64 40.64 39.67 39.99 39.99 77,194
May 15, 2026 40.33 40.50 40.09 40.20 40.20 23,110
May 14, 2026 41.59 41.87 41.57 41.67 41.67 37,625
May 13, 2026 41.44 41.92 41.33 41.90 41.90 43,638
May 12, 2026 41.19 41.19 40.27 40.75 40.75 17,911
May 11, 2026 42.13 42.34 42.06 42.24 42.24 19,081
May 8, 2026 41.46 42.03 41.46 41.98 41.98 21,034
May 7, 2026 41.55 41.55 40.87 40.98 40.98 55,482
May 6, 2026 41.07 41.49 40.90 41.46 41.46 47,793
May 5, 2026 40.08 40.59 40.08 40.42 40.42 31,078
May 4, 2026 39.58 39.91 39.33 39.35 39.35 30,974
May 1, 2026 39.13 39.71 39.13 39.33 39.33 26,842
Apr 30, 2026 38.70 39.32 38.54 39.32 39.32 21,173
Apr 29, 2026 38.45 38.49 38.19 38.26 38.26 23,625
Apr 28, 2026 38.16 38.37 38.12 38.31 38.31 12,911
Apr 27, 2026 38.76 38.79 38.59 38.70 38.70 11,523
Apr 24, 2026 38.48 38.77 38.38 38.71 38.71 15,595
Apr 23, 2026 38.05 38.17 37.44 37.74 37.74 42,632
Apr 22, 2026 38.30 38.57 38.30 38.48 38.48 24,140
Apr 21, 2026 38.30 38.33 37.67 37.67 37.67 25,100
Apr 20, 2026 38.12 38.19 37.80 38.08 38.08 18,028
Apr 17, 2026 38.22 38.69 38.22 38.27 38.27 33,980
Apr 16, 2026 37.55 37.76 37.37 37.68 37.68 32,815
Apr 15, 2026 37.32 37.44 37.24 37.31 37.31 22,933
Apr 14, 2026 37.13 37.50 37.07 37.50 37.50 21,993
Apr 13, 2026 36.12 36.83 36.12 36.67 36.67 24,119
Apr 10, 2026 36.44 36.52 36.22 36.22 36.22 26,731
Apr 9, 2026 35.91 36.24 35.70 36.09 36.09 13,079
Apr 8, 2026 36.33 36.33 35.88 36.08 36.08 19,217
Apr 7, 2026 34.14 35.53 33.66 34.23 34.23 44,047
Apr 6, 2026 34.00 34.23 33.91 34.02 34.02 26,116
Apr 2, 2026 33.21 33.92 33.18 33.74 33.74 16,220
Apr 1, 2026 34.09 34.47 34.01 34.07 34.07 46,919
Mar 31, 2026 32.76 33.90 32.75 33.79 33.79 70,245
Mar 30, 2026 33.15 33.15 32.46 32.52 32.52 21,184
Mar 27, 2026 33.03 33.20 32.91 32.91 32.91 20,272
Mar 26, 2026 33.62 33.78 33.00 33.00 33.00 28,669
Mar 25, 2026 34.36 34.49 34.11 34.12 34.12 13,020
Mar 24, 2026 33.57 33.98 33.51 33.72 33.72 14,130
Mar 23, 2026 34.15 34.61 33.94 34.29 34.29 58,647
Mar 20, 2026 34.01 34.01 33.18 33.18 33.18 12,869
Mar 19, 2026 33.85 34.64 33.69 34.42 34.42 28,758
Mar 18, 2026 34.88 34.98 34.31 34.31 34.31 11,370
Mar 17, 2026 35.21 35.29 35.04 35.05 35.05 12,466
Mar 16, 2026 34.77 34.98 34.67 34.78 34.78 25,706
Mar 13, 2026 34.48 34.59 33.91 33.91 33.91 29,223
Mar 12, 2026 34.63 34.63 34.06 34.06 34.06 29,926
Mar 11, 2026 35.03 35.25 34.94 35.01 35.01 16,252
Mar 10, 2026 35.03 35.74 34.92 35.04 35.04 31,529
Mar 9, 2026 33.78 34.92 33.67 34.82 34.82 24,233
Mar 6, 2026 33.95 34.45 33.82 34.16 34.16 35,731
Mar 5, 2026 34.64 34.88 33.95 34.39 34.39 44,070
Mar 4, 2026 34.90 35.47 34.77 35.19 35.19 49,911
Mar 3, 2026 34.64 35.02 33.87 34.77 34.77 36,885
Mar 2, 2026 36.20 36.87 36.20 36.60 36.60 31,241
Feb 27, 2026 36.83 37.15 36.83 37.11 37.11 33,355
Feb 26, 2026 37.43 37.43 36.80 37.13 37.13 32,150
Feb 25, 2026 37.48 37.54 37.12 37.50 37.50 39,082
Feb 24, 2026 36.72 37.16 36.72 36.93 36.93 39,753
Feb 23, 2026 36.41 36.72 36.38 36.40 36.40 104,404
Feb 20, 2026 36.27 36.83 36.25 36.75 36.75 26,111
Feb 19, 2026 35.80 35.95 35.75 35.95 35.95 36,525
Feb 18, 2026 35.96 36.35 35.95 36.07 36.07 104,070
Feb 17, 2026 35.78 36.02 35.50 35.90 35.90 23,317
Feb 13, 2026 35.77 36.14 35.51 36.14 36.14 28,232
Feb 12, 2026 36.56 36.56 35.78 35.78 35.78 19,635
Feb 11, 2026 36.17 36.39 35.94 36.35 36.35 19,257
Feb 10, 2026 35.77 35.86 35.68 35.77 35.77 17,534
Feb 9, 2026 35.37 35.77 35.37 35.66 35.66 18,336
Feb 6, 2026 34.89 35.49 34.89 35.49 35.49 19,270
Feb 5, 2026 34.44 34.75 34.33 34.35 34.35 174,342
Feb 4, 2026 35.47 35.47 34.57 34.82 34.82 85,043
Feb 3, 2026 35.53 35.53 34.89 35.26 35.26 20,450
Feb 2, 2026 34.67 35.16 34.67 35.09 35.09 30,030
Jan 30, 2026 35.41 35.44 34.79 34.92 34.92 63,315
Jan 29, 2026 36.04 36.04 35.14 35.74 35.74 23,587
Jan 28, 2026 35.97 36.02 35.71 36.02 36.02 26,051
Jan 27, 2026 35.30 35.54 35.16 35.45 35.45 26,546
Jan 26, 2026 34.80 35.01 34.80 34.85 34.85 21,057
Jan 23, 2026 34.35 34.81 34.23 34.78 34.78 17,350
Jan 22, 2026 34.42 34.71 34.36 34.36 34.36 35,135
Jan 21, 2026 34.10 34.35 34.05 34.26 34.26 27,553
Jan 20, 2026 33.71 34.00 33.67 33.79 33.79 30,467
Jan 16, 2026 34.08 34.17 33.90 34.01 34.01 29,834
Jan 15, 2026 34.17 34.37 34.13 34.13 34.13 18,748
Jan 14, 2026 33.97 34.03 33.84 33.96 33.96 15,447
Jan 13, 2026 34.02 34.19 33.74 33.88 33.88 19,900
Jan 12, 2026 33.86 34.22 33.80 34.20 34.20 19,139
Jan 9, 2026 33.54 33.76 33.17 33.72 33.72 17,931
Jan 8, 2026 33.45 33.58 33.40 33.58 33.58 23,589
Jan 7, 2026 33.62 33.73 33.55 33.55 33.55 20,699
Jan 6, 2026 33.72 33.89 33.68 33.83 33.83 21,485
Jan 5, 2026 33.30 33.41 33.16 33.32 33.32 30,714
Jan 2, 2026 32.97 33.11 32.88 33.05 33.05 17,119
Dec 31, 2025 32.35 32.38 32.25 32.25 32.25 92,049
Dec 30, 2025 32.35 32.49 32.34 32.45 32.45 28,181
Dec 29, 2025 32.26 33.81 32.12 32.26 32.26 20,650
Dec 26, 2025 32.19 32.28 32.16 32.28 32.28 10,260
Dec 24, 2025 32.08 32.10 32.01 32.08 32.08 16,481
Dec 23, 2025 31.81 32.01 31.78 31.99 31.99 66,752
Dec 22, 2025 31.84 31.91 31.81 31.85 31.85 44,881
Dec 19, 2025 31.46 31.77 31.46 31.70 31.70 33,140
Dec 18, 2025 31.40 31.52 31.31 31.31 31.31 36,768
Dec 17, 2025 31.34 31.34 30.88 30.90 30.90 22,060
Dec 16, 2025$0.088 dividend 31.09 31.19 31.04 31.11 31.11 21,827
Dec 15, 2025 31.66 31.69 31.43 31.43 31.34 26,970
Dec 12, 2025 31.75 31.76 31.28 31.41 31.32 27,330
Dec 11, 2025 31.66 31.90 31.58 31.90 31.81 18,820
Dec 10, 2025 31.64 32.34 31.61 32.04 31.95 21,727
Dec 9, 2025 31.53 31.71 31.48 31.71 31.62 36,162
Dec 8, 2025 31.83 31.83 31.57 31.67 31.58 23,195
Dec 5, 2025 31.89 31.91 31.69 31.75 31.66 30,181
Dec 4, 2025 31.52 31.55 31.45 31.48 31.39 13,749
Dec 3, 2025 31.49 31.59 31.43 31.51 31.42 16,206
Dec 2, 2025 31.60 31.60 31.43 31.57 31.48 17,318
Dec 1, 2025 31.41 31.65 31.41 31.51 31.42 27,455
Nov 28, 2025 31.41 31.55 31.41 31.50 31.41 8,183
Nov 26, 2025 31.30 31.47 31.26 31.35 31.26 25,198
Nov 25, 2025 30.99 31.17 30.84 31.08 30.99 27,123
Nov 24, 2025 30.75 31.08 30.75 31.05 30.96 21,070
Nov 21, 2025 30.42 30.84 30.32 30.76 30.67 23,556
Nov 20, 2025 31.53 31.53 30.71 30.71 30.63 12,981
Nov 19, 2025 31.32 31.40 31.12 31.25 31.17 25,841
Nov 18, 2025 31.17 31.36 31.07 31.24 31.15 24,390
Nov 17, 2025 31.71 31.86 31.41 31.49 31.40 28,358
Nov 14, 2025 31.60 32.07 31.60 31.86 31.77 24,460
Nov 13, 2025 32.38 32.38 31.84 31.91 31.82 24,665
Nov 12, 2025 32.33 32.33 32.17 32.27 32.18 15,053
Nov 11, 2025 32.25 32.32 32.13 32.24 32.15 18,570
Nov 10, 2025 32.10 32.29 32.04 32.26 32.17 17,948
Nov 7, 2025 31.37 31.57 31.23 31.57 31.48 15,986
Nov 6, 2025 31.93 31.98 31.62 31.75 31.66 15,676
Nov 5, 2025 31.73 32.06 31.64 31.99 31.90 16,849
Nov 4, 2025 31.67 31.87 31.62 31.69 31.60 18,874
Nov 3, 2025 32.33 32.34 32.11 32.27 32.18 14,109
Oct 31, 2025 32.00 32.03 31.87 31.99 31.90 15,880
Oct 30, 2025 32.05 32.10 31.94 32.00 31.91 21,557
Oct 29, 2025 32.31 32.50 32.10 32.20 32.11 22,788
Oct 28, 2025 31.78 32.11 31.78 32.01 31.92 27,148
Oct 27, 2025 32.08 32.08 31.98 32.06 31.98 42,288
Oct 24, 2025 31.83 31.83 31.72 31.75 31.66 13,697
Oct 23, 2025 31.38 31.62 31.38 31.55 31.46 14,245
Oct 22, 2025 31.21 31.40 31.02 31.17 31.08 15,244
Oct 21, 2025 31.30 31.36 31.23 31.23 31.14 23,731
Oct 20, 2025 31.45 31.66 31.44 31.62 31.53 20,204
Oct 17, 2025 30.98 31.20 30.98 31.16 31.07 15,278
Oct 16, 2025 31.33 31.49 31.14 31.24 31.16 24,147
Oct 15, 2025 31.00 31.09 30.92 31.06 30.97 15,704
Oct 14, 2025 30.33 30.68 30.29 30.52 30.43 10,635
Oct 13, 2025 30.78 31.04 30.78 30.80 30.71 13,204
Oct 10, 2025 31.12 31.14 29.90 30.00 29.91 25,619
Oct 9, 2025 31.39 31.39 31.03 31.11 31.03 19,230
Oct 8, 2025 31.14 31.30 31.13 31.29 31.20 28,625
Oct 7, 2025 31.37 31.37 31.01 31.07 30.98 14,126
Oct 6, 2025 31.17 31.29 31.17 31.25 31.17 12,725
Oct 3, 2025 31.10 31.36 30.99 31.07 30.98 24,907
Oct 2, 2025 31.15 31.15 30.91 31.02 30.93 47,687
Oct 1, 2025 30.78 30.87 30.76 30.83 30.74 17,549
Sep 30, 2025 30.49 30.56 30.47 30.54 30.45 17,104
Sep 29, 2025 30.40 30.50 30.34 30.35 30.26 29,396
Sep 26, 2025 30.00 30.10 29.98 30.10 30.02 41,469
Sep 25, 2025 30.25 30.26 30.13 30.22 30.14 42,850
Sep 24, 2025 30.48 30.48 30.30 30.35 30.26 72,466
Sep 23, 2025$0.234 dividend 30.60 30.72 30.56 30.57 30.48 22,553

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Dimensional Emerging Markets High Profitability ETF Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at DEHP, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation