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 (%)
May 31, 2019 21.60 21.65 21.52 21.58 9,231 -0.23(-1.04%)
May 30, 2019 22.02 22.02 21.75 21.80 10,061 -0.17(-0.79%)
May 29, 2019 21.93 21.98 21.79 21.98 22,208 -0.20(-0.92%)
May 28, 2019 22.26 22.37 22.18 22.18 12,617 -0.15(-0.65%)
May 24, 2019 22.25 22.33 22.25 22.33 6,461 +0.15(+0.69%)
May 23, 2019 22.23 22.28 22.15 22.17 4,674 -0.41(-1.80%)
May 22, 2019 22.50 22.60 22.47 22.58 7,265 -0.01(-0.05%)
May 21, 2019 22.54 22.62 22.51 22.59 12,930 +0.21(+0.96%)
May 20, 2019 22.28 22.49 22.28 22.38 8,186 -0.02(-0.10%)
May 17, 2019 22.41 22.57 22.40 22.40 10,667 -0.09(-0.40%)
May 16, 2019 22.45 22.65 22.45 22.49 6,029 +0.16(+0.72%)
May 15, 2019 22.16 22.39 22.16 22.33 4,491 -0.02(-0.08%)
May 14, 2019 22.27 22.47 22.24 22.35 22,729 +0.18(+0.80%)
May 13, 2019 22.28 22.33 22.10 22.17 5,567 -0.57(-2.49%)
May 10, 2019 22.38 22.78 22.37 22.74 7,590 +0.22(+1.00%)
May 09, 2019 22.32 22.57 22.32 22.51 17,561 -0.14(-0.60%)
May 08, 2019 22.73 22.77 22.65 22.65 5,523 -0.02(-0.09%)
May 07, 2019 23.01 23.01 22.58 22.67 17,019 -0.48(-2.06%)
May 06, 2019 22.82 23.16 22.82 23.15 67,471 -0.14(-0.59%)
May 03, 2019 23.24 23.30 23.15 23.28 8,615 +0.26(+1.14%)
May 02, 2019 23.12 23.20 23.02 23.02 6,607 -0.11(-0.46%)
May 01, 2019 23.24 23.25 23.12 23.12 4,531 -0.08(-0.34%)
Apr 30, 2019 23.17 23.20 23.10 23.20 4,047 -0.07(-0.29%)
Apr 29, 2019 23.04 23.36 23.04 23.27 11,643 +0.25(+1.10%)
Apr 26, 2019 22.77 23.08 22.77 23.02 9,436 +0.21(+0.91%)
Apr 25, 2019 22.65 22.86 22.65 22.81 14,131 +0.10(+0.42%)
Apr 24, 2019 22.71 22.73 22.66 22.72 27,467 +0.02(+0.10%)
Apr 23, 2019 22.54 22.71 22.51 22.69 20,413 +0.09(+0.42%)
Apr 22, 2019 22.63 22.68 22.59 22.60 22,456 -0.09(-0.38%)
Apr 18, 2019 22.53 22.74 22.53 22.68 13,231 +0.07(+0.31%)
Apr 17, 2019 22.70 22.70 22.57 22.62 10,542 -0.10(-0.44%)
Apr 16, 2019 22.58 22.71 22.56 22.71 3,034 +0.29(+1.31%)
Apr 15, 2019 22.48 22.48 22.40 22.42 32,277 -0.10(-0.44%)
Apr 12, 2019 22.49 22.58 22.42 22.52 24,514 +0.37(+1.65%)
Apr 11, 2019 22.09 22.24 22.09 22.16 7,220 +0.10(+0.46%)
Apr 10, 2019 21.95 22.05 21.95 22.05 12,917 +0.09(+0.41%)
Apr 09, 2019 22.09 22.09 21.95 21.96 11,646 -0.23(-1.02%)
Apr 08, 2019 22.28 22.28 22.09 22.19 12,483 +0.09(+0.40%)
Apr 05, 2019 22.13 22.19 22.09 22.10 23,488 -0.06(-0.27%)
Apr 04, 2019 22.12 22.21 22.11 22.16 8,688 +0.16(+0.71%)
Apr 03, 2019 22.12 22.12 21.98 22.00 11,154 +0.06(+0.26%)
Apr 02, 2019 21.99 22.01 21.88 21.95 17,584 -0.02(-0.10%)
Apr 01, 2019 21.81 21.97 21.81 21.97 9,673 +0.45(+2.10%)
Mar 29, 2019 21.57 21.59 21.49 21.52 8,923 +0.07(+0.32%)
Mar 28, 2019 21.48 21.48 21.34 21.45 9,763 -0.04(-0.18%)
Mar 27, 2019 21.48 21.52 21.33 21.49 9,601 +0.03(+0.15%)
Mar 26, 2019 21.40 21.55 21.33 21.45 61,091 +0.16(+0.76%)
Mar 25, 2019 21.33 21.48 21.24 21.29 20,190 -0.17(-0.77%)
Mar 22, 2019 21.52 21.55 21.39 21.46 37,745 -0.52(-2.35%)
Mar 21, 2019 21.91 22.02 21.91 21.98 13,160 +0.03(+0.13%)
Mar 20, 2019 22.22 22.24 21.95 21.95 18,410 -0.37(-1.65%)
Mar 19, 2019 22.59 22.59 22.26 22.32 14,806 -0.15(-0.65%)
Mar 18, 2019 22.41 22.49 22.41 22.46 6,090 +0.19(+0.83%)
Mar 15, 2019 22.20 22.31 22.20 22.28 8,718 +0.18(+0.80%)
Mar 14, 2019 21.98 22.21 21.98 22.10 11,792 +0.03(+0.13%)
Mar 13, 2019 21.93 22.11 21.93 22.07 17,072 +0.27(+1.23%)
Mar 12, 2019 21.82 21.86 21.80 21.80 11,100 +0.01(+0.03%)
Mar 11, 2019 21.62 21.82 21.62 21.80 8,687 +0.36(+1.67%)
Mar 08, 2019 21.37 21.50 21.31 21.44 2,564 -0.08(-0.39%)
Mar 07, 2019 21.75 21.75 21.43 21.52 5,051 -0.23(-1.06%)
Mar 06, 2019 21.91 22.00 21.75 21.75 15,606 -0.14(-0.65%)
Mar 05, 2019 21.80 21.97 21.74 21.90 8,343 +0.02(+0.09%)
Mar 04, 2019 22.02 22.11 21.76 21.88 11,690 -0.20(-0.93%)
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.