Skip to main content

Davis Select Financial ETF (NY: DFNL )

35.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 34.80 35.31 34.74 35.29 3,484 +0.57(+1.63%)
Jul 15, 2024 34.42 34.78 34.42 34.73 3,834 +0.46(+1.34%)
Jul 12, 2024 34.05 34.32 34.05 34.27 12,575 +0.03(+0.08%)
Jul 11, 2024 33.97 34.24 33.97 34.24 3,783 +0.50(+1.48%)
Jul 10, 2024 33.56 33.74 33.54 33.74 2,148 +0.28(+0.84%)
Jul 09, 2024 33.19 33.63 33.19 33.46 8,550 +0.21(+0.65%)
Jul 08, 2024 33.33 33.52 33.18 33.25 3,888 -0.08(-0.23%)
Jul 05, 2024 33.60 33.60 33.22 33.32 2,741 -0.28(-0.82%)
Jul 03, 2024 33.55 33.60 33.55 33.60 911 -0.06(-0.19%)
Jul 02, 2024 33.27 33.66 33.27 33.66 1,436 +0.31(+0.92%)
Jul 01, 2024 33.37 33.66 33.33 33.35 14,211 +0.14(+0.43%)
Jun 28, 2024 33.27 33.27 33.16 33.21 1,791 +0.25(+0.77%)
Jun 27, 2024 32.84 32.96 32.82 32.96 2,126 -0.00(-0.01%)
Jun 26, 2024 32.85 32.96 32.82 32.96 4,026 -0.07(-0.23%)
Jun 25, 2024 33.05 33.12 33.03 33.03 1,479 -0.37(-1.10%)
Jun 24, 2024 33.28 33.51 33.26 33.40 2,971 +0.38(+1.14%)
Jun 21, 2024 33.06 33.06 32.87 33.02 2,930 -0.16(-0.49%)
Jun 20, 2024 33.07 33.72 33.03 33.18 10,110 +0.04(+0.13%)
Jun 18, 2024 33.02 33.14 32.97 33.14 7,007 +0.24(+0.73%)
Jun 17, 2024 32.53 32.91 32.53 32.90 24,411 +0.35(+1.08%)
Jun 14, 2024 32.52 32.62 32.52 32.55 2,216 -0.14(-0.44%)
Jun 13, 2024 32.95 32.95 32.68 32.69 5,283 -0.30(-0.90%)
Jun 12, 2024 33.26 33.26 32.99 32.99 4,551 +0.32(+0.99%)
Jun 11, 2024 33.03 33.03 32.63 32.67 10,468 -0.57(-1.73%)
Jun 10, 2024 33.23 33.32 33.04 33.24 4,954 -0.11(-0.32%)
Jun 07, 2024 33.31 33.42 33.27 33.35 3,666 +0.15(+0.46%)
Jun 06, 2024 33.17 33.26 33.16 33.20 2,495 -0.11(-0.32%)
Jun 05, 2024 33.27 33.34 32.95 33.30 10,595 +0.03(+0.10%)
Jun 04, 2024 33.36 33.49 33.16 33.27 42,996 -0.33(-0.97%)
Jun 03, 2024 33.70 33.70 33.34 33.60 4,183 -0.18(-0.53%)
May 31, 2024 33.42 33.78 33.35 33.78 3,063 +0.47(+1.41%)
May 30, 2024 33.07 33.38 33.07 33.30 9,080 +0.40(+1.20%)
May 29, 2024 32.92 33.01 32.85 32.91 4,795 -0.29(-0.87%)
May 28, 2024 33.41 33.41 33.19 33.20 2,481 -0.34(-1.01%)
May 24, 2024 33.42 33.54 33.42 33.54 2,777 +0.27(+0.83%)
May 23, 2024 33.87 33.87 33.21 33.26 6,742 -0.46(-1.36%)
May 22, 2024 33.92 33.92 33.71 33.72 3,526 -0.22(-0.64%)
May 21, 2024 33.88 33.98 33.84 33.94 3,557 +0.12(+0.36%)
May 20, 2024 34.23 34.24 33.79 33.82 8,841 -0.41(-1.19%)
May 17, 2024 34.05 34.28 34.05 34.23 7,377 +0.15(+0.44%)
May 16, 2024 34.10 34.17 34.00 34.08 6,458 +0.12(+0.34%)
May 15, 2024 34.05 34.05 33.93 33.96 3,150 +0.07(+0.22%)
May 14, 2024 33.79 33.91 33.75 33.89 2,164 +0.25(+0.75%)
May 13, 2024 33.92 33.92 33.63 33.63 3,662 -0.13(-0.38%)
May 10, 2024 33.61 33.76 33.61 33.76 832 +0.19(+0.55%)
May 09, 2024 33.23 33.57 33.23 33.57 5,345 +0.22(+0.65%)
May 08, 2024 33.10 33.36 33.10 33.36 3,622 +0.08(+0.23%)
May 07, 2024 33.37 33.68 33.26 33.28 10,264 +0.02(+0.06%)
May 06, 2024 33.31 33.31 33.14 33.26 4,546 +0.32(+0.98%)
May 03, 2024 33.07 33.07 32.85 32.94 2,265 +0.18(+0.54%)
May 02, 2024 32.72 32.81 32.62 32.76 12,171 +0.24(+0.74%)
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.