NYSE Arca · DEHP · ETF
Dimensional Emerging Markets High Profitability ETF (DEHP) ETF price history
Every NYSE Arca trading session of Dimensional Emerging Markets High Profitability ETF from Apr 27, 2022 to Sep 28, 2026: 1,109 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DEHP adjusted close, 2022 to 2026
- $44.75
- All time high, 2026
- $44.94
- 52 week high, $29.65 low
- 1,109
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
DEHP key facts
- Dimensional Emerging Markets High Profitability ETF (DEHP) closed at $41.43 on Sep 28, 2026 on NYSE Arca.
- DEHP's all time high close is $44.75, set on Jun 22, 2026; its all time low close is $18.17 on Oct 31, 2022.
- DEHP's 52 week range is $29.65 to $44.94.
- DEHP returned +38.8% over the year to Sep 28, 2026.
- Since Apr 27, 2022 DEHP returned +82%, +14.5% a year compounded.
- DEHP's deepest drawdown was -22.9% from May 4, 2022 to Oct 31, 2022.
- DataCedar holds 1,109 daily sessions of DEHP history from Apr 27, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DEHP price chart, 2022 to 2026
DEHP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.2% |
| 3 months | -0.8% |
| 6 months | +26.4% |
| Year to date | +28.4% |
| 1 year | +38.8% |
| 3 years | +93.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 27, 2022 | +81.8% |
| Compound annual growth, 4.4 years | +14.5% |
DEHP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $44.75 on Jun 22, 2026
- All time low close
- $18.17 on Oct 31, 2022
- 52 week high
- $44.94 on Jun 22, 2026
- 52 week low
- $29.65 on Oct 10, 2025
- Deepest drawdown
- -22.9% from May 4, 2022 to Oct 31, 2022, recovered Mar 7, 2024
- Best single session
- +6.7% on Apr 9, 2025
- Worst single session
- -7.4% on Jun 5, 2026
- Volatility, 1 year annualised
- 28.0%
- Sessions closing higher, 1 year
- 56%
- Best calendar year
- 2025, +33%
- Worst calendar year
- 2024, +4%
DEHP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Apr 27, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $32.79 | $44.94 | $32.32 | $41.43 | +29.2% | 6.4M | 185 |
| 2025 | $24.22 | $33.62 | $20.98 | $32.07 | +32.9% | 7.7M | 250 |
| 2024 | $22.90 | $27.51 | $21.61 | $24.14 | +4.5% | 9.1M | 252 |
| 2023 | $20.93 | $23.25 | $20.64 | $23.11 | +12.3% | 8.1M | 250 |
| 2022 | $22.79 | $23.65 | $18.08 | $20.57 | n/a | 6M | 172 |
DEHP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $41.43 | +0.2% |
| August 2026 | $41.35 | +6.4% |
| July 2026 | $38.87 | -9.1% |
| June 2026 | $42.77 | -0.1% |
| May 2026 | $42.83 | +9.4% |
| April 2026 | $39.15 | +16.4% |
| March 2026 | $33.65 | -8.8% |
| February 2026 | $36.90 | +6.3% |
| January 2026 | $34.72 | +8.3% |
| December 2025 | $32.07 | +2.7% |
| November 2025 | $31.23 | -1.6% |
| October 2025 | $31.73 | +4.8% |
About the DEHP data
Daily bars. 1,109 sessions from Apr 27, 2022 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 27, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DEHP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- DDM ProShares Ultra Dow30
- DEED First Trust Securitized Plus ETF
- DEEF Xtrackers FTSE Developed ex US Multifactor ETF
- DEEP Acquirers Small and Micro Deep Value ETF
- DEM WisdomTree Emerging Markets High Dividend Fund
- DEPW Google DeepMind AI Lab Ecosystem ETF
- DES WisdomTree U.S. SmallCap Dividend Fund
- DESK VanEck Office and Commercial REIT ETF
Common questions
DEHP share price history
