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 29, 2020 18.47 18.53 18.27 18.40 21,612 -0.28(-1.49%)
May 28, 2020 19.14 19.14 18.65 18.68 32,580 -0.27(-1.41%)
May 27, 2020 18.72 18.99 18.56 18.94 18,616 +0.81(+4.46%)
May 26, 2020 17.66 18.33 17.66 18.13 26,092 +1.09(+6.38%)
May 22, 2020 17.12 17.12 16.91 17.05 5,580 -0.13(-0.74%)
May 21, 2020 17.09 17.27 17.09 17.17 8,628 -0.06(-0.36%)
May 20, 2020 17.18 17.29 17.13 17.23 7,934 +0.48(+2.87%)
May 19, 2020 17.11 17.11 16.75 16.75 23,059 -0.36(-2.13%)
May 18, 2020 16.67 17.21 16.67 17.12 30,669 +1.02(+6.30%)
May 15, 2020 16.09 16.12 16.01 16.10 9,943 -0.07(-0.43%)
May 14, 2020 15.48 16.19 15.38 16.17 19,682 +0.36(+2.31%)
May 13, 2020 16.31 16.31 15.71 15.81 34,856 -0.71(-4.27%)
May 12, 2020 17.04 17.04 16.51 16.51 12,030 -0.45(-2.65%)
May 11, 2020 17.00 17.08 16.84 16.96 11,063 -0.40(-2.32%)
May 08, 2020 17.21 17.36 17.21 17.36 12,582 +0.46(+2.74%)
May 07, 2020 16.87 17.20 16.87 16.90 14,996 +0.33(+1.99%)
May 06, 2020 17.01 17.01 16.57 16.57 20,457 -0.33(-1.95%)
May 05, 2020 17.26 17.36 16.87 16.90 26,963 -0.15(-0.85%)
May 04, 2020 17.04 17.06 16.79 17.05 13,171 -0.22(-1.27%)
May 01, 2020 17.56 17.56 17.19 17.27 50,125 -0.72(-4.00%)
Apr 30, 2020 18.29 18.29 17.90 17.99 102,814 -0.57(-3.08%)
Apr 29, 2020 18.34 18.71 18.32 18.56 35,594 +0.80(+4.52%)
Apr 28, 2020 17.87 18.04 17.66 17.75 41,780 +0.34(+1.95%)
Apr 27, 2020 16.95 17.43 16.95 17.41 33,125 +0.66(+3.95%)
Apr 24, 2020 16.69 16.84 16.50 16.75 7,610 +0.17(+1.03%)
Apr 23, 2020 16.72 16.87 16.53 16.58 19,506 -0.03(-0.20%)
Apr 22, 2020 16.77 16.77 16.54 16.61 136,530 +0.06(+0.35%)
Apr 21, 2020 16.67 16.76 16.50 16.56 54,592 -0.50(-2.95%)
Apr 20, 2020 17.08 17.37 16.91 17.06 12,085 -0.41(-2.37%)
Apr 17, 2020 17.14 17.47 17.14 17.47 69,404 +0.97(+5.85%)
Apr 16, 2020 16.59 16.65 16.38 16.51 16,447 -0.31(-1.82%)
Apr 15, 2020 17.14 17.14 16.76 16.81 22,654 -0.88(-4.96%)
Apr 14, 2020 18.05 18.07 17.46 17.69 25,159 +0.01(+0.06%)
Apr 13, 2020 18.27 18.27 17.64 17.68 18,712 -0.64(-3.52%)
Apr 09, 2020 17.85 18.52 17.85 18.32 44,240 +0.86(+4.93%)
Apr 08, 2020 17.08 17.59 17.01 17.46 39,452 +0.52(+3.08%)
Apr 07, 2020 17.34 17.71 16.94 16.94 41,613 +0.30(+1.78%)
Apr 06, 2020 16.00 16.67 16.00 16.65 12,864 +1.20(+7.79%)
Apr 03, 2020 15.86 15.86 15.28 15.44 12,582 -0.35(-2.22%)
Apr 02, 2020 15.54 15.91 15.44 15.79 18,006 +0.37(+2.42%)
Apr 01, 2020 15.75 15.79 15.42 15.42 108,026 -1.04(-6.33%)
Mar 31, 2020 16.69 16.93 16.32 16.46 37,219 -0.45(-2.63%)
Mar 30, 2020 16.63 16.91 16.28 16.91 14,723 +0.24(+1.46%)
Mar 27, 2020 16.63 17.05 16.30 16.67 28,918 -0.60(-3.48%)
Mar 26, 2020 16.38 17.27 16.38 17.27 89,966 +1.24(+7.75%)
Mar 25, 2020 15.99 16.74 15.47 16.02 55,519 +0.25(+1.56%)
Mar 24, 2020 14.81 15.85 14.81 15.78 50,449 +1.71(+12.19%)
Mar 23, 2020 14.49 14.52 13.80 14.06 86,087 -0.71(-4.82%)
Mar 20, 2020 15.51 15.56 14.76 14.78 43,225 -0.67(-4.33%)
Mar 19, 2020 14.72 15.55 14.40 15.44 17,814 +0.67(+4.51%)
Mar 18, 2020 15.06 15.48 14.45 14.78 47,045 -1.50(-9.24%)
Mar 17, 2020 15.39 16.28 15.39 16.28 28,429 +0.52(+3.31%)
Mar 16, 2020 15.80 17.00 15.70 15.76 100,780 -2.47(-13.57%)
Mar 13, 2020 17.03 18.36 16.68 18.23 504,909 +1.92(+11.76%)
Mar 12, 2020 17.07 17.32 15.39 16.31 116,120 -1.98(-10.81%)
Mar 11, 2020 18.76 18.86 18.09 18.29 15,658 -1.07(-5.55%)
Mar 10, 2020 19.23 19.38 18.48 19.37 334,640 +0.89(+4.80%)
Mar 09, 2020 19.23 19.25 18.25 18.48 116,673 -2.13(-10.34%)
Mar 06, 2020 20.36 20.76 20.21 20.61 21,511 -0.59(-2.78%)
Mar 05, 2020 21.48 21.52 21.01 21.20 15,682 -1.06(-4.74%)
Mar 04, 2020 21.61 22.25 21.61 22.25 9,086 +0.61(+2.83%)
Mar 03, 2020 22.50 22.60 21.53 21.64 123,059 -0.85(-3.77%)
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.