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

Davis Select Financial ETF (NQ: DFNL )

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 (%)
Oct 31, 2018 21.62 21.98 21.62 21.76 19,113 +0.25(+1.18%)
Oct 30, 2018 21.13 21.50 21.13 21.50 29,138 +0.43(+2.06%)
Oct 29, 2018 21.47 21.50 20.94 21.07 15,671 -0.09(-0.45%)
Oct 26, 2018 21.13 21.30 20.94 21.16 34,853 -0.35(-1.62%)
Oct 25, 2018 21.21 21.52 21.21 21.51 49,583 +0.46(+2.20%)
Oct 24, 2018 21.53 21.57 21.00 21.05 40,943 -0.76(-3.51%)
Oct 23, 2018 21.63 21.81 21.47 21.81 43,879 -0.17(-0.78%)
Oct 22, 2018 22.16 22.16 21.96 21.99 972 -0.32(-1.43%)
Oct 19, 2018 22.31 22.39 22.31 22.31 124,690 +0.08(+0.34%)
Oct 18, 2018 22.51 22.57 22.19 22.23 17,389 -0.33(-1.46%)
Oct 17, 2018 22.40 22.71 22.36 22.56 39,257 +0.11(+0.48%)
Oct 16, 2018 22.15 22.45 22.14 22.45 10,097 +0.27(+1.22%)
Oct 15, 2018 22.19 22.29 22.16 22.18 11,058 -0.03(-0.13%)
Oct 12, 2018 22.34 22.40 21.98 22.21 38,879 +0.00(+0.00%)
Oct 11, 2018 22.50 22.69 22.18 22.21 86,392 -0.49(-2.16%)
Oct 10, 2018 23.28 23.33 22.70 22.70 68,040 -0.68(-2.91%)
Oct 09, 2018 23.36 23.46 23.23 23.38 11,316 -0.07(-0.28%)
Oct 08, 2018 23.30 23.45 23.28 23.45 7,988 +0.11(+0.49%)
Oct 05, 2018 23.50 23.50 23.30 23.33 2,648 -0.16(-0.68%)
Oct 04, 2018 23.44 23.61 23.35 23.49 12,899 +0.10(+0.44%)
Oct 03, 2018 23.44 23.54 23.38 23.39 65,950 +0.05(+0.21%)
Oct 02, 2018 23.29 23.34 23.24 23.34 9,302 +0.00(+0.00%)
Oct 01, 2018 23.38 23.38 23.25 23.34 5,881 +0.02(+0.08%)
Sep 28, 2018 23.37 23.40 23.30 23.32 11,229 -0.14(-0.61%)
Sep 27, 2018 23.59 23.61 23.44 23.47 5,699 -0.11(-0.47%)
Sep 26, 2018 23.71 23.78 23.53 23.58 10,908 -0.22(-0.91%)
Sep 25, 2018 23.82 23.85 23.78 23.80 5,884 -0.02(-0.08%)
Sep 24, 2018 24.00 24.00 23.78 23.82 11,845 -0.21(-0.86%)
Sep 21, 2018 24.07 24.08 24.00 24.02 5,614 -0.05(-0.20%)
Sep 20, 2018 23.96 24.09 23.96 24.07 12,740 +0.25(+1.03%)
Sep 19, 2018 23.52 23.84 23.52 23.83 10,423 +0.35(+1.49%)
Sep 18, 2018 23.45 23.56 23.43 23.48 11,275 +0.06(+0.24%)
Sep 17, 2018 23.51 23.51 23.42 23.42 1,193 -0.11(-0.48%)
Sep 14, 2018 23.45 23.55 23.45 23.53 6,674 +0.15(+0.62%)
Sep 13, 2018 23.37 23.46 23.34 23.39 5,311 +0.08(+0.35%)
Sep 12, 2018 23.22 23.37 23.22 23.31 15,460 -0.08(-0.32%)
Sep 11, 2018 23.36 23.45 23.35 23.38 5,766 -0.03(-0.11%)
Sep 10, 2018 23.44 23.44 23.34 23.41 2,031 +0.08(+0.34%)
Sep 07, 2018 23.29 23.35 23.27 23.33 4,025 -0.01(-0.06%)
Sep 06, 2018 23.53 23.53 23.34 23.34 9,705 -0.14(-0.60%)
Sep 05, 2018 23.55 23.58 23.49 23.49 4,350 -0.07(-0.28%)
Sep 04, 2018 23.55 23.61 23.46 23.55 10,620 +0.02(+0.08%)
Aug 31, 2018 23.53 23.53 23.53 0 -0.06(-0.24%)
Aug 30, 2018 23.72 23.72 23.56 23.59 14,726 -0.21(-0.87%)
Aug 29, 2018 23.76 23.82 23.64 23.80 11,688 +0.03(+0.12%)
Aug 28, 2018 23.87 23.87 23.71 23.77 12,406 -0.06(-0.24%)
Aug 27, 2018 23.81 23.83 23.77 23.83 6,822 +0.23(+0.96%)
Aug 24, 2018 23.59 23.62 23.56 23.60 4,873 +0.09(+0.40%)
Aug 23, 2018 23.57 23.57 23.48 23.50 9,224 -0.08(-0.34%)
Aug 22, 2018 23.55 23.62 23.53 23.58 77,791 +0.00(+0.02%)
Aug 21, 2018 23.47 23.66 23.47 23.58 20,574 +0.12(+0.52%)
Aug 20, 2018 23.36 23.47 23.36 23.46 5,307 +0.08(+0.36%)
Aug 17, 2018 23.29 23.38 23.29 23.37 6,144 +0.01(+0.06%)
Aug 16, 2018 23.25 23.41 23.25 23.36 17,141 +0.28(+1.21%)
Aug 15, 2018 23.08 23.15 23.06 23.08 7,252 -0.18(-0.78%)
Aug 14, 2018 23.15 23.31 23.11 23.26 82,921 +0.16(+0.69%)
Aug 13, 2018 23.13 23.13 23.08 23.10 3,360 -0.13(-0.57%)
Aug 10, 2018 23.31 23.31 23.15 23.23 10,064 -0.31(-1.32%)
Aug 09, 2018 23.56 23.59 23.51 23.54 9,866 -0.06(-0.24%)
Aug 08, 2018 23.47 23.64 23.47 23.60 33,863 +0.01(+0.04%)
Aug 07, 2018 23.55 23.70 23.49 23.59 19,477 +0.13(+0.56%)
Aug 06, 2018 23.38 23.46 23.32 23.46 11,891 +0.11(+0.47%)
Aug 03, 2018 23.29 23.36 23.25 23.35 4,237 +0.07(+0.30%)
Aug 02, 2018 23.25 23.33 23.22 23.28 12,489 -0.11(-0.48%)
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.