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 (%)
Feb 28, 2020 21.45 21.80 21.30 21.80 31,759 -0.63(-2.82%)
Feb 27, 2020 22.54 22.97 22.37 22.43 19,830 -0.65(-2.81%)
Feb 26, 2020 23.44 23.53 23.08 23.08 32,603 -0.20(-0.85%)
Feb 25, 2020 24.07 24.07 23.27 23.28 6,839 -0.86(-3.55%)
Feb 24, 2020 24.30 24.32 24.07 24.14 18,633 -0.77(-3.09%)
Feb 21, 2020 25.03 25.03 24.79 24.90 16,640 -0.18(-0.71%)
Feb 20, 2020 25.15 25.23 24.90 25.08 12,969 -0.17(-0.68%)
Feb 19, 2020 25.14 25.25 25.13 25.25 39,369 +0.26(+1.05%)
Feb 18, 2020 25.16 25.24 24.87 24.99 2,979 -0.25(-0.98%)
Feb 14, 2020 25.26 25.29 25.23 25.24 7,204 +0.03(+0.11%)
Feb 13, 2020 25.18 25.29 25.18 25.21 2,308 -0.05(-0.21%)
Feb 12, 2020 25.39 25.39 25.20 25.26 4,610 -0.03(-0.14%)
Feb 11, 2020 25.30 25.33 25.24 25.30 151,019 +0.17(+0.67%)
Feb 10, 2020 25.05 25.13 25.04 25.13 4,694 +0.04(+0.18%)
Feb 07, 2020 25.08 25.10 25.05 25.09 8,929 -0.18(-0.70%)
Feb 06, 2020 25.26 25.26 25.26 25.26 7,599 +0.18(+0.71%)
Feb 05, 2020 24.88 25.12 24.88 25.09 4,758 +0.45(+1.84%)
Feb 04, 2020 24.67 24.69 24.63 24.63 2,508 +0.29(+1.18%)
Feb 03, 2020 24.58 24.58 24.35 24.35 3,389 +0.02(+0.10%)
Jan 31, 2020 24.52 24.52 24.26 24.32 7,711 -0.39(-1.57%)
Jan 30, 2020 24.43 24.71 24.27 24.71 9,056 +0.31(+1.29%)
Jan 29, 2020 24.54 24.61 24.36 24.40 4,379 -0.10(-0.40%)
Jan 28, 2020 24.37 24.58 24.33 24.50 14,360 +0.25(+1.01%)
Jan 27, 2020 24.33 24.36 24.25 24.25 8,078 -0.45(-1.82%)
Jan 24, 2020 25.02 25.02 24.69 24.70 25,062 -0.22(-0.90%)
Jan 23, 2020 24.96 24.96 24.80 24.92 6,554 -0.12(-0.46%)
Jan 22, 2020 25.05 25.05 25.03 25.04 3,996 +0.20(+0.82%)
Jan 21, 2020 25.04 25.08 24.84 24.84 6,142 -0.19(-0.75%)
Jan 17, 2020 25.17 25.17 25.02 25.02 13,698 +0.08(+0.33%)
Jan 16, 2020 24.97 24.97 24.85 24.94 5,691 -0.04(-0.16%)
Jan 15, 2020 24.94 25.04 24.94 24.98 3,859 -0.08(-0.32%)
Jan 14, 2020 25.11 25.27 25.06 25.06 9,181 -0.05(-0.20%)
Jan 13, 2020 24.99 25.15 24.99 25.11 167,733 +0.07(+0.29%)
Jan 10, 2020 25.20 25.22 25.03 25.04 17,351 -0.17(-0.68%)
Jan 09, 2020 25.22 25.29 25.18 25.21 8,873 +0.15(+0.61%)
Jan 08, 2020 24.98 25.19 24.98 25.06 6,210 -0.02(-0.06%)
Jan 07, 2020 25.00 25.09 24.96 25.07 10,596 +0.01(+0.04%)
Jan 06, 2020 24.97 25.09 24.88 25.06 3,512 -0.02(-0.07%)
Jan 03, 2020 25.04 25.20 25.04 25.08 15,321 -0.26(-1.03%)
Jan 02, 2020 25.19 25.35 25.14 25.34 13,858 +0.24(+0.95%)
Dec 31, 2019 25.11 25.15 25.07 25.10 63,012 -0.00(-0.00%)
Dec 30, 2019 25.21 25.22 25.09 25.10 15,205 -0.10(-0.40%)
Dec 27, 2019 25.30 25.30 25.15 25.20 16,336 -0.42(-1.63%)
Dec 26, 2019 25.62 25.62 25.58 25.62 2,179 +0.16(+0.63%)
Dec 24, 2019 25.49 25.49 25.43 25.46 4,307 +0.03(+0.13%)
Dec 23, 2019 25.52 25.58 25.43 25.43 7,297 -0.09(-0.36%)
Dec 20, 2019 25.55 25.59 25.50 25.52 4,513 +0.07(+0.27%)
Dec 19, 2019 25.49 25.49 25.44 25.45 7,838 -0.01(-0.04%)
Dec 18, 2019 25.51 25.59 25.43 25.46 10,096 -0.15(-0.60%)
Dec 17, 2019 25.50 25.63 25.45 25.61 8,774 +0.17(+0.66%)
Dec 16, 2019 25.55 25.61 25.45 25.45 15,001 +0.19(+0.73%)
Dec 13, 2019 25.47 25.47 25.18 25.26 25,642 -0.09(-0.36%)
Dec 12, 2019 24.96 25.40 24.96 25.35 22,470 +0.54(+2.20%)
Dec 11, 2019 24.94 24.96 24.81 24.81 3,017 -0.04(-0.14%)
Dec 10, 2019 24.88 24.91 24.82 24.84 2,131 -0.00(-0.00%)
Dec 09, 2019 24.86 24.95 24.84 24.84 5,173 -0.06(-0.24%)
Dec 06, 2019 24.86 24.97 24.80 24.91 6,461 +0.37(+1.51%)
Dec 05, 2019 24.45 24.53 24.45 24.53 4,782 +0.05(+0.20%)
Dec 04, 2019 24.47 24.51 24.44 24.48 2,935 +0.21(+0.87%)
Dec 03, 2019 24.07 24.30 23.97 24.27 22,097 -0.22(-0.91%)
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.