Dimensional International High Profitability ETF (NY:DIHP)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 09, 2025	31.34	31.41	31.23	31.24	363,266	-0.04(-0.13%)
Dec 08, 2025	31.35	31.38	31.23	31.28	447,599	-0.09(-0.30%)
Dec 05, 2025	31.49	31.53	31.35	31.38	428,261	-0.04(-0.11%)
Dec 04, 2025	31.47	31.52	31.36	31.41	504,151	+0.02(+0.06%)
Dec 03, 2025	31.24	31.39	31.23	31.39	547,651	+0.23(+0.74%)
Dec 02, 2025	31.17	31.20	31.05	31.16	442,595	+0.07(+0.23%)
Dec 01, 2025	31.10	31.24	31.09	31.09	412,197	-0.23(-0.73%)
Nov 28, 2025	31.19	31.32	31.16	31.32	182,540	+0.13(+0.42%)
Nov 26, 2025	31.00	31.26	31.00	31.19	473,937	+0.32(+1.02%)
Nov 25, 2025	30.64	30.91	30.58	30.88	887,411	+0.31(+1.01%)
Nov 24, 2025	30.49	30.61	30.42	30.57	610,832	+0.04(+0.11%)
Nov 21, 2025	30.33	30.60	30.24	30.53	724,625	+0.49(+1.63%)
Nov 20, 2025	30.67	30.68	30.04	30.04	729,322	-0.40(-1.31%)
Nov 19, 2025	30.51	30.61	30.32	30.44	854,300	-0.12(-0.41%)
Nov 18, 2025	30.48	30.65	30.36	30.57	587,872	-0.22(-0.73%)
Nov 17, 2025	30.94	31.05	30.68	30.79	604,767	-0.32(-1.04%)
Nov 14, 2025	30.87	31.18	30.87	31.11	423,914	-0.02(-0.05%)
Nov 13, 2025	31.39	31.41	31.10	31.13	696,117	-0.30(-0.97%)
Nov 12, 2025	31.31	31.47	31.31	31.43	465,478	+0.17(+0.56%)
Nov 11, 2025	31.10	31.30	31.10	31.26	318,253	+0.24(+0.77%)
Nov 10, 2025	30.90	31.03	30.79	31.02	344,459	+0.36(+1.17%)
Nov 07, 2025	30.41	30.66	30.36	30.66	374,343	+0.17(+0.56%)
Nov 06, 2025	30.62	30.62	30.42	30.49	589,814	-0.11(-0.36%)
Nov 05, 2025	30.39	30.66	30.39	30.60	492,492	+0.25(+0.83%)
Nov 04, 2025	30.31	30.51	30.31	30.35	366,056	-0.33(-1.09%)
Nov 03, 2025	30.70	30.70	30.57	30.68	540,651	-0.01(-0.03%)
Oct 31, 2025	30.73	30.73	30.57	30.70	548,929	-0.04(-0.15%)
Oct 30, 2025	30.69	30.85	30.65	30.74	449,742	-0.08(-0.26%)
Oct 29, 2025	31.00	31.07	30.71	30.82	474,474	-0.21(-0.68%)
Oct 28, 2025	31.07	31.13	31.02	31.03	540,797	-0.10(-0.32%)
Oct 27, 2025	31.11	31.16	31.05	31.13	444,549	+0.15(+0.48%)
Oct 24, 2025	31.03	31.05	30.97	30.98	430,270	-0.04(-0.13%)
Oct 23, 2025	30.92	31.05	30.92	31.02	379,609	+0.16(+0.52%)
Oct 22, 2025	30.80	30.95	30.74	30.86	370,167	+0.00(+0.00%)
Oct 21, 2025	30.93	30.98	30.85	30.86	439,385	-0.27(-0.87%)
Oct 20, 2025	31.04	31.16	31.04	31.13	257,183	+0.21(+0.68%)
Oct 17, 2025	30.73	30.95	30.73	30.92	360,016	+0.08(+0.24%)
Oct 16, 2025	30.89	30.99	30.76	30.84	465,725	+0.13(+0.44%)
Oct 15, 2025	30.69	30.79	30.56	30.71	472,361	+0.21(+0.69%)
Oct 14, 2025	30.14	30.60	30.14	30.50	413,706	+0.17(+0.56%)
Oct 13, 2025	30.24	30.40	30.21	30.33	460,723	+0.22(+0.73%)
Oct 10, 2025	30.53	30.55	30.10	30.11	511,061	-0.51(-1.67%)
Oct 09, 2025	30.89	30.93	30.55	30.62	495,380	-0.25(-0.81%)
Oct 08, 2025	30.90	30.90	30.80	30.87	398,101	+0.12(+0.39%)
Oct 07, 2025	30.91	30.93	30.74	30.75	753,853	-0.29(-0.92%)
Oct 06, 2025	31.05	31.13	31.02	31.04	393,128	+0.11(+0.37%)
Oct 03, 2025	30.86	30.99	30.84	30.92	315,088	+0.21(+0.68%)
Oct 02, 2025	30.75	30.77	30.55	30.71	355,338	+0.03(+0.10%)