Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Davis Select World Opportunities ETF (NQ: DWLD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 24.74 24.83 24.60 24.68 12,130 -0.25(-1.02%)
Jan 30, 2020 24.85 24.94 24.69 24.93 74,542 -0.28(-1.11%)
Jan 29, 2020 25.29 25.30 25.16 25.21 40,992 +0.01(+0.05%)
Jan 28, 2020 24.86 25.24 24.86 25.20 23,565 +0.41(+1.66%)
Jan 27, 2020 24.59 24.94 24.43 24.79 39,399 -0.68(-2.66%)
Jan 24, 2020 25.88 25.88 25.39 25.47 20,350 -0.37(-1.45%)
Jan 23, 2020 25.83 25.88 25.63 25.84 42,081 -0.23(-0.88%)
Jan 22, 2020 26.11 26.21 26.03 26.07 22,863 +0.17(+0.65%)
Jan 21, 2020 25.96 26.02 25.84 25.90 47,251 -0.28(-1.06%)
Jan 17, 2020 26.30 26.32 26.08 26.18 17,944 -0.00(-0.02%)
Jan 16, 2020 26.18 26.20 26.11 26.18 10,597 +0.19(+0.74%)
Jan 15, 2020 25.92 26.11 25.92 25.99 19,407 -0.02(-0.09%)
Jan 14, 2020 26.02 26.25 25.96 26.02 80,832 -0.04(-0.15%)
Jan 13, 2020 25.99 26.12 25.86 26.06 34,454 +0.23(+0.89%)
Jan 10, 2020 25.99 26.02 25.83 25.83 34,686 -0.15(-0.58%)
Jan 09, 2020 26.00 26.03 25.88 25.98 14,675 +0.20(+0.78%)
Jan 08, 2020 25.64 25.85 25.64 25.78 54,415 +0.02(+0.08%)
Jan 07, 2020 25.62 25.81 25.54 25.75 45,521 +0.23(+0.89%)
Jan 06, 2020 25.31 25.56 25.31 25.53 24,783 +0.05(+0.22%)
Jan 03, 2020 25.30 25.65 25.30 25.47 51,427 -0.16(-0.61%)
Jan 02, 2020 25.26 25.66 25.26 25.63 31,061 +0.59(+2.36%)
Dec 31, 2019 24.96 25.12 24.94 25.04 78,795 +0.05(+0.20%)
Dec 30, 2019 25.19 25.19 24.99 24.99 57,595 -0.21(-0.83%)
Dec 27, 2019 25.39 25.39 25.15 25.20 33,783 -0.01(-0.04%)
Dec 26, 2019 25.12 25.25 25.09 25.21 11,553 +0.21(+0.83%)
Dec 24, 2019 24.88 25.08 24.88 25.00 22,244 +0.00(+0.02%)
Dec 23, 2019 24.88 25.04 24.88 24.99 21,648 +0.16(+0.65%)
Dec 20, 2019 24.95 24.95 24.79 24.83 26,345 +0.07(+0.27%)
Dec 19, 2019 24.78 24.79 24.70 24.77 20,380 -0.09(-0.35%)
Dec 18, 2019 24.85 24.96 24.81 24.85 19,172 +0.04(+0.18%)
Dec 17, 2019 24.68 24.82 24.68 24.81 23,329 +0.24(+0.99%)
Dec 16, 2019 24.50 24.66 24.50 24.56 17,831 +0.22(+0.90%)
Dec 13, 2019 24.32 24.50 24.24 24.34 35,878 +0.05(+0.20%)
Dec 12, 2019 24.09 24.35 24.09 24.30 41,180 +0.32(+1.34%)
Dec 11, 2019 23.85 24.01 23.79 23.97 53,885 +0.22(+0.93%)
Dec 10, 2019 23.81 23.85 23.70 23.75 34,492 -0.02(-0.09%)
Dec 09, 2019 23.71 23.89 23.71 23.77 14,859 +0.02(+0.08%)
Dec 06, 2019 23.69 23.78 23.69 23.75 25,730 +0.25(+1.07%)
Dec 05, 2019 23.42 23.53 23.41 23.50 20,810 +0.09(+0.37%)
Dec 04, 2019 23.44 23.51 23.38 23.42 14,487 +0.15(+0.65%)
Dec 03, 2019 23.19 23.27 23.06 23.27 24,386 -0.29(-1.24%)
Dec 02, 2019 23.70 23.70 23.49 23.56 9,233 -0.20(-0.86%)
Nov 29, 2019 23.85 23.85 23.76 23.76 4,715 -0.28(-1.16%)
Nov 27, 2019 23.92 24.08 23.92 24.04 13,838 +0.12(+0.49%)
Nov 26, 2019 23.84 23.93 23.84 23.92 10,875 +0.00(+0.01%)
Nov 25, 2019 23.76 23.96 23.76 23.92 13,841 +0.38(+1.62%)
Nov 22, 2019 23.59 23.64 23.50 23.54 25,627 +0.03(+0.12%)
Nov 21, 2019 23.47 23.54 23.44 23.51 11,959 +0.05(+0.21%)
Nov 20, 2019 23.66 23.66 23.38 23.46 27,232 -0.30(-1.26%)
Nov 19, 2019 23.91 23.91 23.74 23.76 10,969 -0.03(-0.14%)
Nov 18, 2019 23.94 23.94 23.79 23.79 6,228 -0.13(-0.53%)
Nov 15, 2019 23.90 24.04 23.83 23.92 10,456 +0.22(+0.95%)
Nov 14, 2019 23.65 23.79 23.63 23.70 10,775 -0.01(-0.04%)
Nov 13, 2019 23.72 23.78 23.62 23.70 25,177 -0.15(-0.61%)
Nov 12, 2019 23.95 23.98 23.81 23.85 14,272 -0.06(-0.25%)
Nov 11, 2019 23.83 23.93 23.83 23.91 3,913 -0.12(-0.48%)
Nov 08, 2019 23.99 24.07 23.88 24.03 19,476 -0.09(-0.36%)
Nov 07, 2019 23.98 24.21 23.98 24.11 25,013 +0.35(+1.48%)
Nov 06, 2019 23.83 23.90 23.76 23.76 14,075 -0.11(-0.45%)
Nov 05, 2019 23.82 23.91 23.80 23.87 10,919 +0.16(+0.66%)
Nov 04, 2019 23.49 23.76 23.49 23.71 60,008 +0.44(+1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.