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 (%)
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.