Dimensional - Emerging Ma... (DEHP)
AMEX: DEHP
· Real-Time Price · USD
28.96
-0.05 (-0.17%)
At close: Aug 20, 2025, 3:58 PM
28.99
0.09%
After-hours: Aug 20, 2025, 05:48 PM EDT
DEHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 29.03 | 29.03 | 28.85 | 28.99 | 28.99 | -0.07% | 15,645 |
| Aug 19, 2025 | 29.20 | 29.20 | 28.97 | 29.01 | 29.01 | -0.79% | 33,100 |
| Aug 18, 2025 | 29.22 | 29.25 | 29.18 | 29.24 | 29.24 | 0.55% | 16,912 |
| Aug 15, 2025 | 29.12 | 29.16 | 29.06 | 29.08 | 29.08 | 0.28% | 22,643 |
| Aug 14, 2025 | 29.10 | 29.10 | 28.91 | 29.00 | 29.00 | -1.39% | 68,830 |
| Aug 13, 2025 | 29.39 | 29.44 | 29.36 | 29.41 | 29.41 | 1.52% | 17,700 |
| Aug 12, 2025 | 28.85 | 29.06 | 28.83 | 28.97 | 28.97 | 0.77% | 18,045 |
| Aug 11, 2025 | 28.84 | 28.84 | 28.71 | 28.75 | 28.75 | -0.17% | 13,344 |
| Aug 8, 2025 | 28.78 | 28.85 | 28.78 | 28.80 | 28.80 | -0.14% | 18,334 |
| Aug 7, 2025 | 28.88 | 28.95 | 28.76 | 28.84 | 28.84 | 0.91% | 19,832 |
| Aug 6, 2025 | 28.46 | 28.64 | 28.46 | 28.58 | 28.58 | 0.35% | 14,924 |
| Aug 5, 2025 | 28.55 | 28.56 | 28.42 | 28.48 | 28.48 | 0.46% | 45,600 |
| Aug 4, 2025 | 28.37 | 28.39 | 28.29 | 28.35 | 28.35 | 1.07% | 23,301 |
| Aug 1, 2025 | 28.12 | 28.36 | 27.90 | 28.05 | 28.05 | -0.53% | 17,116 |
| Jul 31, 2025 | 28.26 | 28.32 | 28.14 | 28.20 | 28.20 | -0.39% | 33,942 |
| Jul 30, 2025 | 28.41 | 28.65 | 28.29 | 28.31 | 28.31 | -0.77% | 23,219 |
| Jul 29, 2025 | 28.50 | 28.55 | 28.48 | 28.53 | 28.53 | 0.39% | 23,944 |
| Jul 28, 2025 | 28.55 | 28.55 | 28.37 | 28.42 | 28.42 | -0.77% | 29,920 |
| Jul 25, 2025 | 28.57 | 28.88 | 28.56 | 28.64 | 28.64 | -0.42% | 20,000 |
| Jul 24, 2025 | 28.82 | 28.83 | 28.73 | 28.76 | 28.76 | -0.76% | 26,439 |