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 30, 2019 23.21 23.21 23.11 23.17 47,993 +0.09(+0.40%)
Sep 27, 2019 23.45 23.45 23.03 23.08 6,051 -0.12(-0.53%)
Sep 26, 2019 23.25 23.28 23.10 23.20 9,866 -0.07(-0.31%)
Sep 25, 2019 23.13 23.32 23.11 23.27 11,568 +0.15(+0.63%)
Sep 24, 2019 23.31 23.31 23.10 23.13 16,072 -0.30(-1.29%)
Sep 23, 2019 23.21 23.44 23.21 23.43 17,862 +0.14(+0.59%)
Sep 20, 2019 23.51 23.52 23.29 23.29 17,539 -0.15(-0.62%)
Sep 19, 2019 23.52 23.63 23.44 23.44 11,054 -0.07(-0.29%)
Sep 18, 2019 23.33 23.51 23.27 23.51 5,432 +0.15(+0.62%)
Sep 17, 2019 23.34 23.36 23.13 23.36 8,254 -0.03(-0.12%)
Sep 16, 2019 23.37 23.46 23.36 23.39 18,687 -0.12(-0.50%)
Sep 13, 2019 23.51 23.54 23.45 23.51 22,667 +0.16(+0.69%)
Sep 12, 2019 23.30 23.35 23.18 23.35 9,458 +0.16(+0.70%)
Sep 11, 2019 23.04 23.20 23.00 23.18 31,573 +0.13(+0.56%)
Sep 10, 2019 22.97 23.05 22.83 23.05 19,239 +0.13(+0.58%)
Sep 09, 2019 22.52 22.92 22.52 22.92 34,925 +0.52(+2.34%)
Sep 06, 2019 22.43 22.44 22.40 22.40 3,795 -0.03(-0.12%)
Sep 05, 2019 22.41 22.49 22.41 22.42 9,053 +0.43(+1.95%)
Sep 04, 2019 21.93 21.99 21.87 21.99 10,944 +0.28(+1.29%)
Sep 03, 2019 21.67 21.71 21.63 21.71 66,642 -0.19(-0.89%)
Aug 30, 2019 22.00 22.00 21.91 21.91 615 +0.01(+0.03%)
Aug 29, 2019 21.87 21.97 21.85 21.90 223,181 +0.33(+1.51%)
Aug 28, 2019 21.34 21.61 21.34 21.58 10,460 +0.13(+0.59%)
Aug 27, 2019 21.53 21.53 21.40 21.45 8,430 -0.05(-0.23%)
Aug 26, 2019 21.45 21.56 21.42 21.50 6,262 +0.20(+0.94%)
Aug 23, 2019 21.81 21.87 21.30 21.30 12,410 -0.62(-2.82%)
Aug 22, 2019 21.96 21.96 21.81 21.92 5,999 +0.11(+0.49%)
Aug 21, 2019 21.80 21.85 21.74 21.81 18,984 +0.13(+0.59%)
Aug 20, 2019 21.89 21.90 21.66 21.68 8,651 -0.32(-1.46%)
Aug 19, 2019 22.05 22.05 21.96 22.00 3,922 +0.16(+0.71%)
Aug 16, 2019 21.66 21.85 21.66 21.85 4,718 +0.40(+1.86%)
Aug 15, 2019 21.56 21.58 21.31 21.45 23,603 -0.05(-0.22%)
Aug 14, 2019 21.81 21.81 21.42 21.50 11,665 -0.77(-3.47%)
Aug 13, 2019 22.28 22.29 22.02 22.27 3,820 +0.28(+1.29%)
Aug 12, 2019 22.14 22.21 21.94 21.99 17,766 -0.44(-1.96%)
Aug 09, 2019 22.37 22.42 22.20 22.42 6,359 +0.05(+0.22%)
Aug 08, 2019 22.29 22.46 22.29 22.38 4,243 +0.20(+0.88%)
Aug 07, 2019 21.84 22.21 21.77 22.18 18,355 +0.01(+0.04%)
Aug 06, 2019 21.99 22.18 21.87 22.17 21,028 +0.24(+1.11%)
Aug 05, 2019 22.19 22.20 21.84 21.93 23,495 -0.66(-2.93%)
Aug 02, 2019 22.45 22.69 22.40 22.59 23,796 -0.21(-0.94%)
Aug 01, 2019 23.16 23.27 22.73 22.80 9,480 -0.25(-1.10%)
Jul 31, 2019 23.19 23.26 23.06 23.06 9,785 -0.08(-0.34%)
Jul 30, 2019 23.24 23.24 23.07 23.14 3,611 -0.27(-1.17%)
Jul 29, 2019 23.45 23.47 23.41 23.41 3,870 -0.11(-0.47%)
Jul 26, 2019 23.37 23.52 23.35 23.52 2,871 +0.38(+1.62%)
Jul 25, 2019 23.27 23.28 23.15 23.15 4,247 -0.16(-0.67%)
Jul 24, 2019 23.02 23.35 23.02 23.30 8,353 +0.19(+0.80%)
Jul 23, 2019 22.92 23.12 22.92 23.12 4,017 +0.23(+1.02%)
Jul 22, 2019 22.81 22.94 22.81 22.88 19,172 +0.06(+0.26%)
Jul 19, 2019 22.92 22.95 22.82 22.82 62,362 -0.11(-0.50%)
Jul 18, 2019 22.66 22.94 22.66 22.94 8,097 +0.17(+0.76%)
Jul 17, 2019 22.84 22.84 22.70 22.76 5,061 -0.17(-0.72%)
Jul 16, 2019 22.88 22.95 22.88 22.93 14,134 +0.05(+0.21%)
Jul 15, 2019 22.87 22.97 22.83 22.88 13,910 -0.05(-0.21%)
Jul 12, 2019 22.98 22.98 22.88 22.93 8,513 -0.01(-0.04%)
Jul 11, 2019 22.87 22.96 22.83 22.94 30,267 +0.02(+0.09%)
Jul 10, 2019 22.96 22.96 22.80 22.92 18,918 +0.08(+0.35%)
Jul 09, 2019 22.67 22.87 22.63 22.84 22,836 -0.03(-0.14%)
Jul 08, 2019 22.94 22.94 22.78 22.87 4,713 -0.24(-1.03%)
Jul 05, 2019 23.08 23.16 23.01 23.11 6,154 +0.02(+0.10%)
Jul 03, 2019 22.93 23.08 22.93 23.08 4,205 +0.20(+0.87%)
Jul 02, 2019 22.97 22.97 22.83 22.89 13,315 -0.03(-0.12%)
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.