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 (%)
Mar 22, 2021 27.80 27.80 27.80 0 -0.34(-1.21%)
Mar 19, 2021 28.39 28.39 28.00 28.14 14,600 -0.37(-1.30%)
Mar 18, 2021 28.65 29.09 28.44 28.51 37,181 +0.08(+0.28%)
Mar 17, 2021 28.34 28.43 28.13 28.43 22,575 +0.26(+0.92%)
Mar 16, 2021 28.25 28.25 28.02 28.17 25,842 -0.20(-0.70%)
Mar 15, 2021 28.70 28.70 28.24 28.37 25,197 -0.28(-0.98%)
Mar 12, 2021 28.65 28.66 28.59 28.65 20,600 +0.35(+1.25%)
Mar 11, 2021 28.34 28.42 28.08 28.30 12,621 +0.04(+0.12%)
Mar 10, 2021 28.15 28.37 27.83 28.26 56,715 +0.41(+1.45%)
Mar 09, 2021 28.01 28.17 27.76 27.85 31,346 -0.40(-1.40%)
Mar 08, 2021 28.02 28.42 28.00 28.25 18,186 +0.50(+1.78%)
Mar 05, 2021 27.63 27.80 27.17 27.75 12,800 +0.54(+2.00%)
Mar 04, 2021 27.53 27.61 27.02 27.21 20,019 -0.37(-1.34%)
Mar 03, 2021 27.37 27.92 27.37 27.58 17,223 +0.33(+1.21%)
Mar 02, 2021 27.08 27.33 27.05 27.25 15,602 +0.17(+0.62%)
Mar 01, 2021 26.87 27.23 26.82 27.08 20,725 +0.68(+2.59%)
Feb 26, 2021 26.77 26.77 26.21 26.40 18,900 -0.34(-1.27%)
Feb 25, 2021 27.62 27.62 26.71 26.74 38,359 -0.58(-2.12%)
Feb 24, 2021 26.89 27.38 26.89 27.32 37,529 +0.46(+1.71%)
Feb 23, 2021 26.78 26.86 26.68 26.86 8,715 +0.23(+0.86%)
Feb 22, 2021 26.34 26.68 26.19 26.63 6,929 +0.35(+1.35%)
Feb 19, 2021 26.10 26.30 26.10 26.28 6,900 +0.34(+1.29%)
Feb 18, 2021 26.08 26.08 25.77 25.94 5,545 -0.19(-0.73%)
Feb 17, 2021 25.90 26.13 25.89 26.13 14,993 +0.02(+0.08%)
Feb 16, 2021 26.01 26.15 26.01 26.11 10,603 +0.49(+1.93%)
Feb 12, 2021 25.46 25.66 25.46 25.62 6,100 +0.11(+0.45%)
Feb 11, 2021 25.58 25.61 25.41 25.50 4,045 +0.02(+0.09%)
Feb 10, 2021 25.61 25.61 25.43 25.48 13,905 +0.00(+0.00%)
Feb 09, 2021 25.43 25.50 25.32 25.48 14,038 +0.09(+0.35%)
Feb 08, 2021 25.40 25.41 25.29 25.39 13,049 +0.21(+0.85%)
Feb 05, 2021 25.24 25.27 25.12 25.18 6,900 +0.19(+0.75%)
Feb 04, 2021 24.49 24.99 24.49 24.99 11,825 +0.61(+2.49%)
Feb 03, 2021 24.14 24.38 24.14 24.38 11,921 +0.20(+0.83%)
Feb 02, 2021 23.95 24.26 23.95 24.18 3,819 +0.57(+2.41%)
Feb 01, 2021 23.60 23.64 23.52 23.61 12,991 +0.05(+0.21%)
Jan 29, 2021 23.93 23.93 23.47 23.56 9,200 -0.43(-1.81%)
Jan 28, 2021 23.74 24.10 23.74 23.99 7,283 +0.53(+2.25%)
Jan 27, 2021 23.79 23.80 23.46 23.46 13,764 -0.56(-2.31%)
Jan 26, 2021 24.42 24.42 24.02 24.02 5,258 -0.32(-1.29%)
Jan 25, 2021 24.41 24.41 24.07 24.34 10,547 -0.29(-1.20%)
Jan 22, 2021 24.59 24.66 24.46 24.63 24,300 -0.27(-1.08%)
Jan 21, 2021 25.07 25.07 24.80 24.90 12,597 -0.17(-0.68%)
Jan 20, 2021 25.20 25.20 24.96 25.07 16,325 -0.18(-0.71%)
Jan 19, 2021 25.25 25.37 25.17 25.25 12,835 +0.14(+0.56%)
Jan 15, 2021 25.25 25.28 24.93 25.11 13,700 -0.53(-2.07%)
Jan 14, 2021 25.55 25.76 25.50 25.64 9,726 +0.23(+0.91%)
Jan 13, 2021 25.39 25.45 25.26 25.41 11,552 -0.07(-0.27%)
Jan 12, 2021 25.34 25.53 25.28 25.48 14,877 +0.33(+1.31%)
Jan 11, 2021 24.93 25.17 24.93 25.15 13,700 -0.09(-0.34%)
Jan 08, 2021 25.31 25.39 24.97 25.24 8,200 -0.06(-0.24%)
Jan 07, 2021 25.29 25.48 25.20 25.30 24,370 +0.33(+1.31%)
Jan 06, 2021 24.28 25.12 24.28 24.97 38,730 +1.18(+4.96%)
Jan 05, 2021 23.58 23.84 23.54 23.79 16,299 +0.17(+0.72%)
Jan 04, 2021 23.89 23.97 23.41 23.62 20,720 -0.23(-0.99%)
Dec 31, 2020 23.86 23.86 23.86 6,229 +0.16(+0.70%)
Dec 30, 2020 23.66 23.72 23.61 23.69 6,229 +0.16(+0.68%)
Dec 29, 2020 23.78 23.78 23.47 23.53 11,667 -0.09(-0.39%)
Dec 28, 2020 23.68 23.77 23.62 23.62 3,763 +0.18(+0.76%)
Dec 24, 2020 23.60 23.60 23.34 23.45 5,174 -0.08(-0.35%)
Dec 23, 2020 23.16 23.59 23.16 23.53 12,737 +0.50(+2.19%)
Dec 22, 2020 23.17 23.19 23.02 23.02 21,970 -0.18(-0.76%)
Dec 21, 2020 23.14 23.33 22.90 23.20 12,709 +0.16(+0.68%)
Dec 18, 2020 23.26 23.26 22.94 23.04 7,102 -0.19(-0.80%)
Dec 17, 2020 23.25 23.27 23.15 23.23 10,554 +0.02(+0.08%)
Dec 16, 2020 23.14 23.25 23.13 23.21 5,675 +0.05(+0.21%)
Dec 15, 2020 22.97 23.20 22.81 23.16 9,138 +0.34(+1.47%)
Dec 14, 2020 23.37 23.37 22.82 22.82 5,680 -0.19(-0.81%)
Dec 11, 2020 23.05 23.09 22.92 23.01 9,335 -0.34(-1.43%)
Dec 10, 2020 23.10 23.37 23.03 23.35 9,537 +0.03(+0.12%)
Dec 09, 2020 23.32 23.37 23.21 23.32 4,724 +0.13(+0.56%)
Dec 08, 2020 23.06 23.23 23.06 23.19 74,721 +0.01(+0.04%)
Dec 07, 2020 23.27 23.27 23.12 23.18 17,187 -0.19(-0.80%)
Dec 04, 2020 23.27 23.40 23.27 23.37 9,335 +0.24(+1.02%)
Dec 03, 2020 23.16 23.22 23.08 23.13 5,841 -0.04(-0.17%)
Dec 02, 2020 22.94 23.17 22.90 23.17 5,563 +0.22(+0.96%)
Dec 01, 2020 22.92 23.10 22.90 22.95 13,282 +0.49(+2.20%)
Nov 30, 2020 22.90 22.98 22.45 22.46 12,696 -0.53(-2.31%)
Nov 27, 2020 22.95 23.11 22.95 22.99 1,319 -0.16(-0.70%)
Nov 25, 2020 22.99 23.21 22.99 23.15 8,421 -0.08(-0.36%)
Nov 24, 2020 22.84 23.27 22.84 23.23 7,649 +0.80(+3.58%)
Nov 23, 2020 22.33 22.48 22.33 22.43 4,847 +0.40(+1.81%)
Nov 20, 2020 22.08 22.08 21.96 22.03 12,683 -0.19(-0.86%)
Nov 19, 2020 22.13 22.26 21.98 22.22 18,948 -0.09(-0.42%)
Nov 18, 2020 22.62 22.82 22.32 22.32 6,058 -0.21(-0.94%)
Nov 17, 2020 22.37 22.60 22.25 22.53 18,937 -0.03(-0.13%)
Nov 16, 2020 22.59 22.59 22.40 22.56 4,673 +0.54(+2.43%)
Nov 13, 2020 21.78 22.05 21.78 22.02 10,349 +0.46(+2.13%)
Nov 12, 2020 21.68 21.72 21.40 21.56 44,966 -0.36(-1.66%)
Nov 11, 2020 22.37 22.37 21.83 21.93 12,517 -0.34(-1.55%)
Nov 10, 2020 22.16 22.33 22.11 22.27 11,021 +0.22(+0.99%)
Nov 09, 2020 21.98 22.31 21.48 22.06 17,647 +2.01(+10.03%)
Nov 06, 2020 20.35 20.35 19.93 20.04 19,684 -0.13(-0.64%)
Nov 05, 2020 19.82 20.30 19.82 20.17 7,990 +0.47(+2.40%)
Nov 04, 2020 19.73 20.01 19.42 19.70 33,095 -0.37(-1.87%)
Nov 03, 2020 19.90 20.10 19.90 20.08 8,493 +0.58(+2.98%)
Nov 02, 2020 19.30 19.56 19.30 19.49 3,774 +0.48(+2.54%)
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%)
Aug 03, 2020 18.91 19.00 18.89 18.91 10,269 +0.11(+0.60%)
Jul 31, 2020 18.86 18.86 18.64 18.80 16,437 -0.19(-1.01%)
Jul 30, 2020 18.83 18.99 18.68 18.99 34,733 -0.30(-1.57%)
Jul 29, 2020 18.89 19.29 18.89 19.29 11,740 +0.37(+1.98%)
Jul 28, 2020 18.94 18.99 18.91 18.92 7,021 -0.09(-0.46%)
Jul 27, 2020 19.12 19.12 18.84 19.01 10,634 -0.18(-0.92%)
Jul 24, 2020 19.11 19.26 19.11 19.18 91,829 +0.03(+0.18%)
Jul 23, 2020 18.90 19.22 18.90 19.15 10,126 +0.10(+0.51%)
Jul 22, 2020 19.03 19.05 18.94 19.05 3,548 +0.06(+0.33%)
Jul 21, 2020 18.72 19.09 18.72 18.99 24,281 +0.29(+1.57%)
Jul 20, 2020 18.67 18.73 18.60 18.70 8,428 -0.06(-0.30%)
Jul 17, 2020 19.05 19.05 18.75 18.75 69,912 -0.28(-1.48%)
Jul 16, 2020 18.83 19.23 18.83 19.03 12,814 -0.00(-0.01%)
Jul 15, 2020 19.00 19.07 18.86 19.04 11,631 +0.34(+1.85%)
Jul 14, 2020 18.56 18.70 18.45 18.69 8,207 +0.11(+0.61%)
Jul 13, 2020 18.46 18.82 18.46 18.58 16,949 +0.14(+0.74%)
Jul 10, 2020 17.92 18.44 17.92 18.44 33,484 +0.68(+3.84%)
Jul 09, 2020 18.25 18.25 17.71 17.76 13,944 -0.53(-2.91%)
Jul 08, 2020 18.11 18.29 18.04 18.29 34,138 +0.20(+1.13%)
Jul 07, 2020 18.41 18.41 18.06 18.09 33,354 -0.47(-2.51%)
Jul 06, 2020 18.58 18.77 18.44 18.55 11,779 +0.41(+2.25%)
Jul 02, 2020 18.45 18.55 18.14 18.14 7,102 +0.05(+0.30%)
Jul 01, 2020 18.42 18.46 18.04 18.09 10,887 -0.16(-0.89%)
Jun 30, 2020 17.99 18.29 17.99 18.25 11,082 +0.22(+1.20%)
Jun 29, 2020 18.11 18.19 18.01 18.04 7,613 +0.26(+1.44%)
Jun 26, 2020 18.25 18.25 17.75 17.78 16,133 -0.86(-4.59%)
Jun 25, 2020 18.41 18.64 18.31 18.63 11,292 +0.33(+1.82%)
Jun 24, 2020 18.72 18.72 18.26 18.30 9,204 -0.64(-3.38%)
Jun 23, 2020 19.18 19.18 18.94 18.94 17,862 +0.11(+0.60%)
Jun 22, 2020 18.82 18.85 18.68 18.83 7,104 -0.09(-0.47%)
Jun 19, 2020 19.23 19.23 18.78 18.92 3,551 -0.10(-0.54%)
Jun 18, 2020 18.92 19.09 18.92 19.02 7,677 -0.22(-1.15%)
Jun 17, 2020 19.41 19.41 19.19 19.24 36,490 -0.15(-0.75%)
Jun 16, 2020 19.71 19.72 19.30 19.39 19,921 +0.28(+1.45%)
Jun 15, 2020 18.43 19.25 18.26 19.11 94,551 +0.13(+0.67%)
Jun 12, 2020 19.04 19.11 18.55 18.98 19,583 +0.51(+2.77%)
Jun 11, 2020 19.11 19.23 18.45 18.47 72,204 -1.51(-7.55%)
Jun 10, 2020 20.41 20.48 19.98 19.98 9,913 -0.88(-4.23%)
Jun 09, 2020 20.86 20.97 20.70 20.86 15,013 -0.49(-2.29%)
Jun 08, 2020 21.35 21.39 21.17 21.35 10,226 +0.42(+1.98%)
Jun 05, 2020 21.35 21.35 20.87 20.94 23,743 +0.80(+3.99%)
Jun 04, 2020 19.85 20.13 19.85 20.13 15,911 +0.37(+1.88%)
Jun 03, 2020 19.27 19.78 19.27 19.76 27,144 +0.90(+4.75%)
Jun 02, 2020 18.77 18.97 18.75 18.86 42,870 +0.29(+1.55%)
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.