NYSEArca - Delayed Quote
USD
DFA U.S. High Relative Profitability Portfolio – ETF Class Shares (DUHP)
42.62
-0.55
(-1.27%)
At close: October 30 at 4:00:00 PM EDT
Trade DUHP on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
43.04
43.04
42.38
42.62
42.62
1,014,000
Oct 29, 2026
42.89
43.17
42.89
43.17
43.17
766,500
Oct 28, 2026
42.64
42.85
42.62
42.74
42.74
688,800
Oct 27, 2026
42.44
42.66
42.35
42.58
42.58
953,200
Oct 26, 2026
42.31
42.54
42.27
42.42
42.42
1,197,600
Oct 23, 2026
42.29
42.35
42.06
42.14
42.14
972,700
Oct 22, 2026
42.44
42.64
42.35
42.51
42.51
872,500
Oct 21, 2026
42.66
42.88
42.59
42.77
42.77
1,042,700
Oct 20, 2026
42.30
42.78
42.30
42.56
42.56
746,000
Oct 19, 2026
42.42
42.58
42.38
42.40
42.40
1,317,200
Oct 16, 2026
42.69
42.80
42.22
42.32
42.32
919,900
Oct 15, 2026
42.27
42.77
42.26
42.71
42.71
796,100
Oct 14, 2026
42.49
42.61
42.21
42.37
42.37
904,400
Oct 13, 2026
42.52
42.66
42.45
42.66
42.66
762,800
Oct 12, 2026
42.62
42.72
42.55
42.63
42.63
646,500
Oct 9, 2026
42.51
42.69
42.42
42.64
42.64
727,000
Oct 8, 2026
42.32
42.58
42.28
42.44
42.44
1,267,200
Oct 7, 2026
42.42
42.65
42.41
42.56
42.56
720,200
Oct 6, 2026
42.63
42.81
42.62
42.66
42.66
1,117,800
Oct 5, 2026
42.28
42.60
42.27
42.55
42.55
1,047,100
Oct 2, 2026
42.43
42.44
42.17
42.31
42.31
788,900
Oct 1, 2026
41.96
42.21
41.76
42.14
42.14
933,900
Sep 30, 2026
42.23
42.36
41.91
41.91
41.91
1,050,500
Sep 29, 2026
42.26
42.29
42.05
42.17
42.17
754,400
Sep 28, 2026
42.14
42.41
42.06
42.16
42.16
492,900
Sep 25, 2026
42.22
42.43
42.11
42.41
42.41
669,600
Sep 24, 2026
41.97
42.23
41.96
42.14
42.14
760,100
Sep 23, 2026
42.41
42.44
42.10
42.15
42.15
1,855,700
Sep 22, 2026
0.082
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
42.28
42.49
42.28
42.43
42.43
846,300
Sep 21, 2026
41.93
42.44
41.87
42.33
42.25
715,400
Sep 18, 2026
41.68
41.74
41.49
41.73
41.65
748,800
Sep 17, 2026
41.79
41.79
41.55
41.71
41.63
816,500
Sep 16, 2026
41.62
41.67
41.09
41.30
41.22
1,005,600
Sep 15, 2026
41.70
41.70
41.40
41.45
41.37
793,000
Sep 14, 2026
41.47
41.80
41.47
41.69
41.61
825,600
Sep 11, 2026
41.98
41.98
41.81
41.85
41.77
646,000
Sep 10, 2026
41.64
41.71
41.49
41.57
41.49
692,800
Sep 9, 2026
42.05
42.06
41.85
41.89
41.81
723,800
Sep 8, 2026
42.44
42.44
42.05
42.08
42.00
659,300
Sep 4, 2026
42.46
42.60
42.43
42.49
42.41
597,300
Sep 3, 2026
42.30
42.51
42.14
42.48
42.40
692,600
Sep 2, 2026
41.91
42.19
41.90
42.14
42.06
589,300
Sep 1, 2026
42.04
42.08
41.78
41.88
41.80
737,300
Aug 31, 2026
42.24
42.32
42.09
42.22
42.14
562,500
Aug 28, 2026
42.66
42.67
42.30
42.35
42.27
541,900
Aug 27, 2026
42.55
42.66
42.46
42.56
42.48
633,600
Aug 26, 2026
42.44
42.61
42.42
42.50
42.42
573,800
Aug 25, 2026
42.47
42.51
42.35
42.47
42.39
615,600
Aug 24, 2026
42.33
42.37
42.17
42.33
42.25
567,800
Aug 21, 2026
42.41
42.51
42.31
42.41
42.33
571,300
Aug 20, 2026
42.34
42.49
42.15
42.19
42.11
566,000
Aug 19, 2026
42.53
42.73
42.47
42.51
42.43
623,200
Aug 18, 2026
42.33
42.46
42.28
42.33
42.25
715,600
Aug 17, 2026
42.74
42.76
42.56
42.57
42.49
607,400
Aug 14, 2026
42.90
42.90
42.72
42.79
42.71
545,900
Aug 13, 2026
42.68
42.89
42.68
42.88
42.80
612,600
Aug 12, 2026
42.65
42.65
42.46
42.53
42.45
716,000
Aug 11, 2026
42.59
42.65
42.38
42.42
42.34
672,500
Aug 10, 2026
42.49
42.58
42.40
42.45
42.37
998,000
Aug 7, 2026
42.50
42.54
42.38
42.52
42.44
669,100
Aug 6, 2026
42.42
42.54
42.28
42.41
42.33
861,300
Aug 5, 2026
42.59
42.76
42.35
42.42
42.34
956,700
Aug 4, 2026
41.86
42.38
41.79
42.28
42.20
744,300
Aug 3, 2026
41.27
41.63
41.27
41.60
41.52
722,400
Jul 31, 2026
41.24
41.27
40.72
41.17
41.09
714,700
Jul 30, 2026
41.16
41.29
40.90
41.28
41.20
773,300
Jul 29, 2026
41.33
41.50
40.83
40.85
40.77
870,700
Jul 28, 2026
41.49
41.64
41.38
41.53
41.45
701,000
Jul 27, 2026
41.66
41.68
41.22
41.39
41.31
719,800
Jul 24, 2026
41.24
41.61
41.22
41.33
41.25
733,900
Jul 23, 2026
41.04
41.36
41.04
41.27
41.19
750,700
Jul 22, 2026
41.35
41.53
41.34
41.39
41.31
563,600
Jul 21, 2026
41.39
41.47
41.19
41.44
41.36
726,500
Jul 20, 2026
41.50
41.50
41.05
41.10
41.02
704,400
Jul 17, 2026
41.24
41.55
41.24
41.32
41.24
607,000
Jul 16, 2026
41.42
41.72
41.42
41.70
41.62
930,000
Jul 15, 2026
41.62
41.62
41.31
41.54
41.46
707,400
Jul 14, 2026
41.66
41.66
41.34
41.47
41.39
621,200
Jul 13, 2026
41.73
41.87
41.53
41.58
41.50
612,000
Jul 10, 2026
41.66
41.92
41.52
41.87
41.79
553,500
Jul 9, 2026
41.57
41.74
41.49
41.70
41.62
567,600
Jul 8, 2026
41.22
41.44
41.04
41.37
41.29
676,500
Jul 7, 2026
41.57
41.65
41.35
41.50
41.42
755,400
Jul 6, 2026
41.81
41.81
41.55
41.70
41.62
722,500
Jul 2, 2026
41.68
41.84
41.28
41.59
41.51
980,100
Jul 1, 2026
41.58
41.83
41.42
41.54
41.46
1,037,500
Jun 30, 2026
41.45
41.81
41.44
41.73
41.65
823,000
Jun 29, 2026
41.24
41.44
40.99
41.40
41.32
1,059,900
Jun 26, 2026
40.73
41.22
40.73
40.95
40.87
1,504,600
Jun 25, 2026
41.32
41.32
40.86
40.97
40.89
1,106,900
Jun 24, 2026
40.76
41.08
40.60
40.80
40.72
1,469,200
Jun 23, 2026
0.095
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
40.75
40.99
40.64
40.67
40.59
809,400
Jun 22, 2026
41.52
41.73
41.32
41.42
41.24
751,400
Jun 18, 2026
41.46
41.47
41.27
41.35
41.18
919,500
Jun 17, 2026
41.58
41.67
40.87
40.95
40.78
1,095,300
Jun 16, 2026
41.76
41.87
41.47
41.49
41.31
759,600
Jun 15, 2026
41.60
41.81
41.58
41.70
41.52
695,000
Jun 12, 2026
41.03
41.17
40.73
41.05
40.88
2,003,500
Jun 11, 2026
40.34
41.06
40.27
40.90
40.73
1,350,000
Jun 10, 2026
40.58
40.92
40.18
40.20
40.03
732,200
Jun 9, 2026
40.97
41.22
40.05
40.79
40.62
860,600
Jun 8, 2026
41.04
41.14
40.74
40.75
40.58
819,200
Jun 5, 2026
41.45
41.51
40.64
40.69
40.52
631,700
Jun 4, 2026
41.52
41.74
41.49
41.67
41.49
890,400
Jun 3, 2026
41.40
41.47
41.28
41.37
41.20
1,132,600
Jun 2, 2026
41.41
41.56
41.33
41.54
41.36
714,200
Jun 1, 2026
41.30
41.49
41.18
41.43
41.25
629,700
May 29, 2026
41.36
41.46
41.30
41.36
41.19
555,500
May 28, 2026
41.01
41.28
40.92
41.24
41.07
774,600
May 27, 2026
41.05
41.08
40.90
41.03
40.86
617,700
May 26, 2026
40.91
41.08
40.86
40.97
40.80
735,600
May 22, 2026
40.57
40.81
40.57
40.68
40.51
633,600
May 21, 2026
39.97
40.41
39.91
40.30
40.13
776,200
May 20, 2026
39.75
40.11
39.63
40.11
39.94
1,792,900
May 19, 2026
39.61
39.88
39.60
39.68
39.51
841,800
May 18, 2026
39.98
39.98
39.53
39.81
39.64
829,300
May 15, 2026
39.97
40.09
39.83
39.86
39.69
944,200
May 14, 2026
40.01
40.31
39.95
40.23
40.06
740,700
May 13, 2026
39.90
39.99
39.69
39.90
39.73
638,600
May 12, 2026
39.72
39.85
39.56
39.83
39.66
1,176,600
May 11, 2026
39.73
39.92
39.71
39.84
39.67
875,200
May 8, 2026
39.91
39.91
39.70
39.74
39.57
576,600
May 7, 2026
39.91
39.97
39.67
39.70
39.53
942,200
May 6, 2026
39.55
39.89
39.47
39.85
39.68
924,600
May 5, 2026
39.15
39.37
39.07
39.32
39.15
1,153,800
May 4, 2026
39.13
39.23
38.87
39.03
38.87
1,121,100
May 1, 2026
39.39
39.45
39.17
39.17
39.00
1,166,200
Apr 30, 2026
38.85
39.25
38.81
39.13
38.96
1,009,600
Apr 29, 2026
39.06
39.06
38.83
38.96
38.80
1,216,200
Apr 28, 2026
38.96
39.08
38.86
38.96
38.80
594,400
Apr 27, 2026
39.11
39.22
39.05
39.15
38.98
498,400
Apr 24, 2026
39.16
39.24
38.95
39.19
39.02
703,200
Apr 23, 2026
39.08
39.23
38.72
39.09
38.92
1,019,100
Apr 22, 2026
39.26
39.26
39.04
39.16
38.99
778,000
Apr 21, 2026
39.41
39.41
38.91
38.98
38.82
1,166,900
Apr 20, 2026
39.36
39.38
39.22
39.33
39.16
763,800
Apr 17, 2026
39.11
39.53
39.11
39.40
39.23
1,027,400
Apr 16, 2026
38.80
38.93
38.73
38.85
38.69
1,299,100
Apr 15, 2026
38.65
38.81
38.57
38.76
38.60
820,700
Apr 14, 2026
38.39
38.66
38.36
38.66
38.50
630,600
Apr 13, 2026
37.78
38.26
37.74
38.26
38.10
1,073,200
Apr 10, 2026
38.16
38.16
37.86
37.92
37.76
747,200
Apr 9, 2026
37.82
38.18
37.79
38.09
37.93
936,300
Apr 8, 2026
37.81
37.96
37.67
37.91
37.75
1,438,700
Apr 7, 2026
36.91
36.93
36.56
36.91
36.75
2,599,300
Apr 6, 2026
36.98
37.17
36.94
37.12
36.96
1,745,900
Apr 2, 2026
36.52
37.16
36.50
37.00
36.84
1,300,400
Apr 1, 2026
36.98
37.23
36.89
36.99
36.83
1,757,300
Mar 31, 2026
36.22
36.83
36.08
36.76
36.60
2,135,800
Mar 30, 2026
36.22
36.24
35.69
35.83
35.68
1,938,000
Mar 27, 2026
36.37
36.37
35.85
35.93
35.78
1,702,000
Mar 26, 2026
36.84
37.01
36.46
36.46
36.31
1,364,100
Mar 25, 2026
37.20
37.29
36.94
37.11
36.95
1,346,300
Mar 24, 2026
0.095
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
36.72
37.07
36.65
36.91
36.75
2,262,100
Mar 23, 2026
37.20
37.47
37.00
37.07
36.82
3,858,200
Mar 20, 2026
37.05
37.07
36.46
36.66
36.41
2,038,300
Mar 19, 2026
36.93
37.30
36.90
37.13
36.88
2,927,800
Mar 18, 2026
37.56
37.63
37.15
37.15
36.90
1,887,500
Mar 17, 2026
37.98
38.11
37.75
37.77
37.51
1,285,900
Mar 16, 2026
37.87
38.00
37.72
37.84
37.58
1,388,700
Mar 13, 2026
37.83
38.04
37.46
37.52
37.27
1,574,900
Mar 12, 2026
38.02
38.11
37.69
37.69
37.43
2,803,900
Mar 11, 2026
38.49
38.56
38.22
38.36
38.10
1,369,700
Mar 10, 2026
38.53
38.82
38.29
38.44
38.18
1,646,200
Mar 9, 2026
37.91
38.65
37.69
38.56
38.30
2,638,300
Mar 6, 2026
38.28
38.43
38.05
38.25
37.99
2,130,000
Mar 5, 2026
38.81
39.00
38.42
38.76
38.50
3,294,400
Mar 4, 2026
39.04
39.19
38.85
39.09
38.83
1,012,400
Mar 3, 2026
38.62
39.03
38.29
38.87
38.61
2,071,100
Mar 2, 2026
38.82
39.36
38.82
39.21
38.94
1,260,300
Feb 27, 2026
38.91
39.24
38.90
39.23
38.96
746,600
Feb 26, 2026
39.40
39.41
39.01
39.29
39.02
930,700
Feb 25, 2026
39.28
39.42
39.26
39.39
39.12
835,000
Feb 24, 2026
38.78
39.21
38.78
39.17
38.90
800,800
Feb 23, 2026
39.14
39.28
38.72
38.81
38.55
989,700
Feb 20, 2026
38.87
39.31
38.87
39.25
38.98
1,736,200
Feb 19, 2026
39.00
39.12
38.85
39.02
38.76
1,272,400
Feb 18, 2026
39.04
39.30
38.96
39.18
38.91
1,270,800
Feb 17, 2026
38.91
39.13
38.68
39.02
38.76
1,746,800
Feb 13, 2026
38.90
39.22
38.76
38.95
38.69
1,498,000
Feb 12, 2026
39.55
39.60
38.85
38.89
38.63
1,623,200
Feb 11, 2026
39.60
39.64
39.34
39.47
39.20
1,468,300
Feb 10, 2026
39.52
39.56
39.31
39.34
39.07
1,241,700
Feb 9, 2026
39.33
39.53
39.33
39.45
39.18
1,609,800
Feb 6, 2026
38.79
39.41
38.79
39.35
39.08
1,497,100
Feb 5, 2026
38.57
38.69
38.33
38.40
38.14
1,540,100
Feb 4, 2026
38.74
38.88
38.53
38.74
38.48
1,848,100
Feb 3, 2026
38.83
38.99
38.39
38.59
38.33
1,364,300
Feb 2, 2026
38.63
39.01
38.63
38.96
38.70
1,257,100
Jan 30, 2026
38.78
38.83
38.42
38.65
38.39
1,206,600
Jan 29, 2026
38.94
38.99
38.49
38.92
38.66
1,477,500
Jan 28, 2026
38.81
38.88
38.65
38.72
38.46
1,256,500
Jan 27, 2026
38.79
38.90
38.72
38.80
38.54
1,105,400
Jan 26, 2026
38.52
38.72
38.52
38.66
38.40
1,666,100
Jan 23, 2026
38.37
38.54
38.32
38.47
38.21
1,384,800
Jan 22, 2026
38.48
38.55
38.34
38.41
38.15
1,339,800
Jan 21, 2026
37.87
38.38
37.81
38.21
37.95
1,724,400
Jan 20, 2026
37.93
38.06
37.71
37.77
37.51
1,347,100
Jan 16, 2026
38.60
38.64
38.44
38.49
38.23
1,353,800
Jan 15, 2026
38.74
38.74
38.51
38.55
38.29
1,205,800
Jan 14, 2026
38.47
38.52
38.22
38.47
38.21
1,713,900
Jan 13, 2026
38.68
38.68
38.45
38.59
38.33
1,532,100
Jan 12, 2026
38.45
38.78
38.42
38.73
38.47
1,121,800
Jan 9, 2026
38.46
38.72
38.43
38.64
38.38
1,362,500
Jan 8, 2026
38.26
38.46
38.23
38.37
38.11
1,133,600
Jan 7, 2026
38.57
38.64
38.36
38.36
38.10
1,220,900
Jan 6, 2026
38.21
38.56
38.17
38.51
38.25
1,478,300
Jan 5, 2026
38.15
38.31
38.15
38.17
37.91
1,261,400
Jan 2, 2026
38.17
38.18
37.90
38.07
37.81
1,305,900
Dec 31, 2025
38.31
38.33
38.01
38.03
37.77
987,200
Dec 30, 2025
38.36
38.40
38.28
38.31
38.05
1,000,000
Dec 29, 2025
38.47
38.48
38.29
38.40
38.14
883,400
Dec 26, 2025
38.53
38.60
38.45
38.52
38.26
1,135,200
Dec 24, 2025
38.32
38.55
38.32
38.51
38.25
520,200
Dec 23, 2025
38.23
38.35
38.21
38.34
38.08
1,018,400
Dec 22, 2025
38.25
38.30
38.19
38.28
38.02
951,200
Dec 19, 2025
37.94
38.16
37.94
38.09
37.83
1,324,200
Dec 18, 2025
37.87
38.07
37.72
37.79
37.53
1,270,900
Dec 17, 2025
37.89
37.97
37.59
37.60
37.35
1,129,700
Dec 16, 2025
0.085
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
37.99
38.02
37.71
37.88
37.62
1,040,900
Dec 15, 2025
38.25
38.25
37.99
38.10
37.76
1,095,000
Dec 12, 2025
38.34
38.38
37.94
38.04
37.70
1,208,500
Dec 11, 2025
37.92
38.30
37.85
38.30
37.96
1,087,100
Dec 10, 2025
37.82
38.13
37.74
38.04
37.70
2,849,500
Dec 9, 2025
37.88
38.00
37.79
37.81
37.47
999,200
Dec 8, 2025
38.11
38.11
37.87
37.94
37.60
875,600
Dec 5, 2025
38.14
38.23
38.03
38.08
37.74
964,600
Dec 4, 2025
38.14
38.15
37.93
38.05
37.71
1,049,900
Dec 3, 2025
37.95
38.13
37.93
38.04
37.70
916,000
Dec 2, 2025
38.00
38.08
37.89
37.97
37.63
1,004,400
Dec 1, 2025
37.78
38.08
37.78
37.92
37.58
1,026,900
Nov 28, 2025
37.91
38.04
37.87
38.02
37.68
510,900
Nov 26, 2025
37.89
38.08
37.86
37.96
37.62
1,015,200
Nov 25, 2025
37.24
37.76
37.13
37.71
37.37
1,505,400
Nov 24, 2025
37.17
37.38
37.00
37.28
36.94
1,459,800
Nov 21, 2025
36.74
37.38
36.70
37.08
36.75
1,696,500
Nov 20, 2025
37.59
37.65
36.61
36.65
36.32
2,151,100
Nov 19, 2025
37.02
37.28
36.96
37.13
36.80
1,199,000
Nov 18, 2025
36.97
37.22
36.81
37.00
36.67
1,580,100
Nov 17, 2025
37.48
37.63
37.07
37.22
36.89
1,381,800
Nov 14, 2025
37.38
37.86
37.33
37.66
37.32
1,139,800
Nov 13, 2025
38.02
38.12
37.62
37.69
37.35
1,399,900
Nov 12, 2025
38.15
38.21
38.07
38.13
37.79
665,800
Nov 11, 2025
37.81
38.09
37.76
38.03
37.69
704,400
Nov 10, 2025
37.74
37.93
37.59
37.90
37.56
1,081,100
Nov 7, 2025
37.27
37.47
37.01
37.47
37.13
1,165,800
Nov 6, 2025
37.64
37.65
37.27
37.39
37.05
1,498,300
Nov 5, 2025
37.55
37.94
37.55
37.73
37.39
1,969,800
Nov 4, 2025
37.58
37.71
37.50
37.55
37.21
1,140,000
Nov 3, 2025
38.10
38.10
37.70
37.87
37.53
853,100
Oct 31, 2025
38.03
38.09
37.83
37.95
37.61
1,042,300
