Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Dimensional ETF Trust Dimensional US High Profitability ETF (NY: DUHP )

33.68 +0.05 (+0.15%)

Official Closing Price Updated: 8:00 PM EST, Jan 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 14, 2025	33.78	33.78	33.41	33.68	900,470	+0.05(+0.15%)
Jan 13, 2025	33.25	33.63	33.25	33.63	1,016,892	+0.09(+0.27%)
Jan 10, 2025	33.77	33.77	33.44	33.54	1,147,522	-0.40(-1.18%)
Jan 08, 2025	33.87	33.95	33.70	33.94	1,277,239	+0.08(+0.24%)
Jan 07, 2025	34.20	34.23	33.75	33.86	804,464	-0.23(-0.67%)
Jan 06, 2025	34.23	34.35	34.00	34.09	584,976	+0.05(+0.15%)
Jan 03, 2025	33.86	34.10	33.78	34.04	681,656	+0.30(+0.89%)
Jan 02, 2025	33.97	34.07	33.53	33.74	1,074,260	-0.05(-0.15%)
Dec 31, 2024				33.79	0	+0.00(+0.00%)
Dec 30, 2024	33.84	34.00	33.60	33.79	682,953	-0.36(-1.05%)
Dec 27, 2024	34.29	34.37	33.97	34.15	678,409	-0.34(-0.99%)
Dec 26, 2024	34.34	34.52	34.31	34.49	638,374	+0.05(+0.15%)
Dec 24, 2024	34.20	34.45	34.16	34.44	350,506	+0.28(+0.82%)
Dec 23, 2024	34.03	34.20	33.80	34.16	1,003,869	+0.10(+0.29%)
Dec 20, 2024	33.60	34.28	33.58	34.06	945,039	+0.44(+1.31%)
Dec 19, 2024	33.85	33.95	33.61	33.62	1,633,787	-0.03(-0.09%)
Dec 18, 2024	34.54	34.66	33.65	33.65	1,418,961	-0.87(-2.52%)
Dec 17, 2024	34.45	34.59	34.42	34.52	1,409,189	-0.08(-0.23%)
Dec 16, 2024	34.74	34.83	34.56	34.60	823,645	-0.14(-0.40%)
Dec 13, 2024	34.92	34.94	34.71	34.74	685,173	-0.13(-0.37%)
Dec 12, 2024	35.09	35.09	34.87	34.87	686,621	-0.22(-0.63%)
Dec 11, 2024	35.17	35.23	35.09	35.09	558,859	+0.07(+0.20%)
Dec 10, 2024	35.15	35.17	34.99	35.02	961,777	-0.24(-0.68%)
Dec 09, 2024	35.53	35.53	35.23	35.26	635,012	-0.27(-0.76%)
Dec 06, 2024	35.57	35.69	35.53	35.53	681,698	+0.01(+0.03%)
Dec 05, 2024	35.61	35.61	35.50	35.52	556,528	-0.07(-0.20%)
Dec 04, 2024	35.54	35.59	35.46	35.59	549,380	+0.12(+0.34%)
Dec 03, 2024	35.50	35.51	35.37	35.47	733,944	-0.02(-0.06%)
Dec 02, 2024	35.51	35.51	35.38	35.49	490,593	-0.01(-0.03%)
Nov 29, 2024	35.39	35.56	35.35	35.50	195,417	+0.22(+0.62%)
Nov 27, 2024	35.36	35.39	35.24	35.28	995,374	-0.12(-0.34%)
Nov 26, 2024	35.26	35.42	35.19	35.40	861,211	+0.18(+0.51%)
Nov 25, 2024	35.27	35.35	35.09	35.22	584,072	+0.14(+0.40%)
Nov 22, 2024	34.92	35.09	34.92	35.08	526,721	+0.24(+0.69%)
Nov 21, 2024	34.63	34.93	34.42	34.84	641,472	+0.42(+1.22%)
Nov 20, 2024	34.40	34.47	34.15	34.42	775,825	+0.05(+0.14%)
Nov 19, 2024	34.07	34.40	33.98	34.37	1,075,002	+0.12(+0.35%)
Nov 18, 2024	34.15	34.35	34.08	34.25	620,105	+0.07(+0.20%)
Nov 15, 2024	34.49	34.52	34.14	34.18	579,073	-0.50(-1.44%)
Nov 14, 2024	34.93	34.93	34.65	34.68	553,046	-0.24(-0.69%)
Nov 13, 2024	35.00	35.03	34.83	34.92	690,360	-0.05(-0.14%)
Nov 12, 2024	35.12	35.15	34.86	34.97	586,788	-0.11(-0.31%)
Nov 11, 2024	35.20	35.21	35.06	35.08	590,250	-0.09(-0.26%)
Nov 08, 2024	35.00	35.26	35.00	35.17	635,780	+0.19(+0.54%)
Nov 07, 2024	34.90	35.02	34.84	34.98	597,067	+0.29(+0.83%)
Nov 06, 2024	34.64	34.75	34.46	34.69	679,924	+0.71(+2.08%)
Nov 05, 2024	33.62	33.98	33.62	33.98	412,430	+0.36(+1.07%)
Nov 04, 2024	33.67	33.79	33.54	33.62	542,394	-0.06(-0.18%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Dimensional ETF Trust Dimensional US High Profitability ETF (NY: DUHP )

Historical Prices