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 30, 2020 18.89 19.02 18.75 19.01 8,421 +0.03(+0.17%)
Oct 29, 2020 18.64 19.04 18.52 18.98 107,052 +0.28(+1.52%)
Oct 28, 2020 18.92 18.92 18.69 18.70 33,380 -0.54(-2.82%)
Oct 27, 2020 19.56 19.56 19.24 19.24 7,651 -0.41(-2.11%)
Oct 26, 2020 19.91 19.91 19.51 19.65 12,914 -0.54(-2.68%)
Oct 23, 2020 20.28 20.28 20.07 20.19 6,088 +0.12(+0.62%)
Oct 22, 2020 19.60 20.09 19.60 20.07 6,267 +0.42(+2.12%)
Oct 21, 2020 19.61 19.72 19.61 19.65 4,800 -0.00(-0.02%)
Oct 20, 2020 19.60 19.80 19.60 19.66 12,375 +0.20(+1.02%)
Oct 19, 2020 19.76 19.77 19.46 19.46 12,721 -0.23(-1.17%)
Oct 16, 2020 19.66 19.74 19.57 19.69 23,743 +0.12(+0.62%)
Oct 15, 2020 19.44 19.58 19.44 19.57 33,924 +0.03(+0.15%)
Oct 14, 2020 19.83 19.83 19.54 19.54 178,158 -0.23(-1.17%)
Oct 13, 2020 20.07 20.07 19.69 19.77 5,972 -0.43(-2.13%)
Oct 12, 2020 19.98 20.20 19.98 20.20 24,584 +0.24(+1.21%)
Oct 09, 2020 20.06 20.06 19.85 19.96 53,372 -0.00(-0.02%)
Oct 08, 2020 19.73 19.96 19.73 19.96 4,184 +0.35(+1.76%)
Oct 07, 2020 19.66 19.66 19.47 19.62 2,128 +0.33(+1.73%)
Oct 06, 2020 19.63 19.76 19.24 19.28 8,733 -0.19(-0.98%)
Oct 05, 2020 19.29 19.47 19.29 19.47 4,363 +0.38(+2.01%)
Oct 02, 2020 18.59 19.13 18.59 19.09 12,785 +0.22(+1.15%)
Oct 01, 2020 18.82 18.87 18.70 18.87 10,963 +0.10(+0.53%)
Sep 30, 2020 18.56 18.86 18.56 18.77 8,020 +0.26(+1.39%)
Sep 29, 2020 18.69 18.69 18.38 18.52 8,069 -0.20(-1.06%)
Sep 28, 2020 18.78 18.85 18.71 18.71 5,224 +0.45(+2.48%)
Sep 25, 2020 17.98 18.29 17.97 18.26 10,248 +0.21(+1.18%)
Sep 24, 2020 18.05 18.20 17.91 18.05 13,038 -0.04(-0.24%)
Sep 23, 2020 18.53 18.56 18.09 18.09 7,300 -0.39(-2.11%)
Sep 22, 2020 18.69 18.69 18.39 18.48 16,892 -0.18(-0.98%)
Sep 21, 2020 18.96 18.96 18.48 18.67 19,694 -0.75(-3.86%)
Sep 18, 2020 19.51 19.58 19.40 19.41 6,189 -0.05(-0.25%)
Sep 17, 2020 19.46 19.59 19.41 19.46 8,672 -0.29(-1.45%)
Sep 16, 2020 19.55 19.82 19.55 19.75 3,054 +0.23(+1.16%)
Sep 15, 2020 19.77 19.77 19.51 19.52 4,651 -0.30(-1.49%)
Sep 14, 2020 19.59 19.93 19.59 19.82 15,022 +0.34(+1.72%)
Sep 11, 2020 19.34 19.51 19.27 19.48 10,552 +0.18(+0.95%)
Sep 10, 2020 19.70 19.70 19.28 19.30 11,198 -0.23(-1.17%)
Sep 09, 2020 19.59 19.63 19.47 19.53 17,788 +0.13(+0.70%)
Sep 08, 2020 19.78 19.78 19.40 19.40 3,651 -0.68(-3.39%)
Sep 04, 2020 20.19 20.32 19.81 20.08 25,468 +0.36(+1.85%)
Sep 03, 2020 20.15 20.30 19.71 19.71 14,475 -0.45(-2.25%)
Sep 02, 2020 19.89 20.16 19.89 20.16 4,641 +0.36(+1.84%)
Sep 01, 2020 19.71 19.89 19.71 19.80 8,939 -0.02(-0.10%)
Aug 31, 2020 20.03 20.03 19.82 19.82 5,990 -0.29(-1.45%)
Aug 28, 2020 19.97 20.11 19.97 20.11 5,276 +0.14(+0.72%)
Aug 27, 2020 19.59 20.02 19.59 19.97 7,341 +0.33(+1.66%)
Aug 26, 2020 19.82 19.82 19.62 19.64 9,074 -0.13(-0.65%)
Aug 25, 2020 19.94 19.94 19.70 19.77 4,954 +0.10(+0.50%)
Aug 24, 2020 19.32 19.67 19.32 19.67 12,278 +0.47(+2.46%)
Aug 21, 2020 19.15 19.28 19.15 19.20 10,451 -0.04(-0.23%)
Aug 20, 2020 19.22 19.31 19.16 19.24 3,881 -0.18(-0.94%)
Aug 19, 2020 19.53 19.64 19.42 19.42 11,657 +0.01(+0.05%)
Aug 18, 2020 19.61 19.61 19.41 19.41 10,715 -0.19(-0.98%)
Aug 17, 2020 19.84 19.84 19.60 19.61 5,858 -0.31(-1.57%)
Aug 14, 2020 19.98 20.04 19.92 19.92 3,044 +0.11(+0.56%)
Aug 13, 2020 19.88 19.97 19.78 19.81 25,640 -0.24(-1.22%)
Aug 12, 2020 20.52 20.52 20.03 20.05 5,265 -0.00(-0.01%)
Aug 11, 2020 20.21 20.42 20.05 20.06 12,344 +0.24(+1.22%)
Aug 10, 2020 19.81 19.82 19.73 19.81 3,940 +0.22(+1.13%)
Aug 07, 2020 19.02 19.59 19.02 19.59 18,873 +0.43(+2.26%)
Aug 06, 2020 19.23 19.23 19.09 19.16 5,380 +0.02(+0.08%)
Aug 05, 2020 19.04 19.14 19.04 19.14 4,748 +0.30(+1.59%)
Aug 04, 2020 18.90 18.90 18.80 18.84 6,194 -0.07(-0.36%)
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.