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 (%)
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%)
Aug 01, 2018 23.44 23.49 23.27 23.39 17,036 +0.05(+0.21%)
Jul 31, 2018 23.32 23.36 23.25 23.34 15,606 +0.07(+0.28%)
Jul 30, 2018 23.37 23.41 23.28 23.28 8,646 -0.11(-0.48%)
Jul 27, 2018 23.49 23.51 23.34 23.39 9,852 -0.06(-0.24%)
Jul 26, 2018 23.42 23.53 23.40 23.45 56,043 +0.11(+0.49%)
Jul 25, 2018 23.27 23.42 23.24 23.33 65,973 +0.05(+0.20%)
Jul 24, 2018 23.21 23.32 23.21 23.29 17,074 +0.10(+0.43%)
Jul 23, 2018 23.11 23.23 23.02 23.19 4,946 +0.17(+0.76%)
Jul 20, 2018 23.00 23.07 23.00 23.01 15,802 +0.02(+0.10%)
Jul 19, 2018 23.21 23.21 22.98 22.99 12,389 -0.28(-1.20%)
Jul 18, 2018 23.12 23.31 23.09 23.27 5,980 +0.26(+1.15%)
Jul 17, 2018 23.03 23.07 23.00 23.00 16,181 +0.04(+0.18%)
Jul 16, 2018 22.78 22.98 22.78 22.96 20,578 +0.17(+0.72%)
Jul 13, 2018 22.77 22.82 22.62 22.80 14,016 -0.04(-0.16%)
Jul 12, 2018 22.89 22.89 22.68 22.83 25,462 +0.01(+0.05%)
Jul 11, 2018 22.81 22.90 22.80 22.82 14,261 -0.11(-0.50%)
Jul 10, 2018 22.99 23.02 22.88 22.94 15,941 -0.03(-0.12%)
Jul 09, 2018 23.01 22.56 22.97 9,064 +0.41(+1.80%)
Jul 06, 2018 22.44 22.62 22.44 22.56 2,444 +0.08(+0.34%)
Jul 05, 2018 22.42 22.49 22.39 22.48 10,590 +0.11(+0.51%)
Jul 03, 2018 22.37 22.37 22.37 0 -0.04(-0.17%)
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.