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 (%)
Dec 31, 2019 25.11 25.15 25.07 25.10 63,012 -0.00(-0.00%)
Dec 30, 2019 25.21 25.22 25.09 25.10 15,205 -0.10(-0.40%)
Dec 27, 2019 25.30 25.30 25.15 25.20 16,336 -0.42(-1.63%)
Dec 26, 2019 25.62 25.62 25.58 25.62 2,179 +0.16(+0.63%)
Dec 24, 2019 25.49 25.49 25.43 25.46 4,307 +0.03(+0.13%)
Dec 23, 2019 25.52 25.58 25.43 25.43 7,297 -0.09(-0.36%)
Dec 20, 2019 25.55 25.59 25.50 25.52 4,513 +0.07(+0.27%)
Dec 19, 2019 25.49 25.49 25.44 25.45 7,838 -0.01(-0.04%)
Dec 18, 2019 25.51 25.59 25.43 25.46 10,096 -0.15(-0.60%)
Dec 17, 2019 25.50 25.63 25.45 25.61 8,774 +0.17(+0.66%)
Dec 16, 2019 25.55 25.61 25.45 25.45 15,001 +0.19(+0.73%)
Dec 13, 2019 25.47 25.47 25.18 25.26 25,642 -0.09(-0.36%)
Dec 12, 2019 24.96 25.40 24.96 25.35 22,470 +0.54(+2.20%)
Dec 11, 2019 24.94 24.96 24.81 24.81 3,017 -0.04(-0.14%)
Dec 10, 2019 24.88 24.91 24.82 24.84 2,131 -0.00(-0.00%)
Dec 09, 2019 24.86 24.95 24.84 24.84 5,173 -0.06(-0.24%)
Dec 06, 2019 24.86 24.97 24.80 24.91 6,461 +0.37(+1.51%)
Dec 05, 2019 24.45 24.53 24.45 24.53 4,782 +0.05(+0.20%)
Dec 04, 2019 24.47 24.51 24.44 24.48 2,935 +0.21(+0.87%)
Dec 03, 2019 24.07 24.30 23.97 24.27 22,097 -0.22(-0.91%)
Dec 02, 2019 24.69 24.69 24.50 24.50 2,888 -0.14(-0.58%)
Nov 29, 2019 24.76 24.76 24.64 24.64 717 -0.18(-0.73%)
Nov 27, 2019 24.75 24.85 24.72 24.82 5,949 +0.12(+0.48%)
Nov 26, 2019 24.70 24.73 24.62 24.70 7,224 -0.01(-0.02%)
Nov 25, 2019 24.73 24.79 24.67 24.71 7,697 +0.18(+0.72%)
Nov 22, 2019 24.46 24.55 24.46 24.53 5,846 +0.08(+0.34%)
Nov 21, 2019 24.37 24.49 24.35 24.45 176,927 +0.03(+0.13%)
Nov 20, 2019 24.44 24.53 24.30 24.41 51,624 -0.13(-0.55%)
Nov 19, 2019 24.57 24.59 24.48 24.55 20,833 +0.03(+0.13%)
Nov 18, 2019 24.43 24.54 24.37 24.52 3,930 +0.09(+0.38%)
Nov 15, 2019 24.43 24.47 24.42 24.42 8,513 +0.07(+0.29%)
Nov 14, 2019 24.37 24.37 24.18 24.35 11,866 -0.02(-0.08%)
Nov 13, 2019 24.40 24.47 24.35 24.37 9,222 -0.16(-0.65%)
Nov 12, 2019 24.66 24.66 24.53 24.53 3,714 -0.05(-0.20%)
Nov 11, 2019 24.58 24.66 24.56 24.58 2,846 -0.07(-0.30%)
Nov 08, 2019 24.70 24.70 24.61 24.66 10,462 -0.08(-0.33%)
Nov 07, 2019 24.81 24.88 24.72 24.74 9,192 +0.29(+1.18%)
Nov 06, 2019 24.41 24.50 24.41 24.45 7,287 -0.03(-0.13%)
Nov 05, 2019 24.34 24.48 24.34 24.48 10,973 +0.23(+0.97%)
Nov 04, 2019 24.22 24.31 24.22 24.25 6,244 +0.26(+1.10%)
Nov 01, 2019 23.89 24.14 23.89 23.98 8,102 +0.31(+1.32%)
Oct 31, 2019 23.64 23.67 23.59 23.67 5,885 -0.14(-0.57%)
Oct 30, 2019 23.75 23.84 23.71 23.81 9,689 +0.00(+0.00%)
Oct 29, 2019 23.92 23.92 23.77 23.81 6,800 -0.02(-0.06%)
Oct 28, 2019 23.78 23.86 23.78 23.82 9,074 +0.16(+0.69%)
Oct 25, 2019 23.55 23.69 23.53 23.66 6,667 +0.17(+0.74%)
Oct 24, 2019 23.58 23.58 23.43 23.49 4,461 +0.04(+0.17%)
Oct 23, 2019 23.39 23.50 23.32 23.45 15,933 -0.07(-0.29%)
Oct 22, 2019 23.49 23.56 23.42 23.52 3,283 +0.01(+0.05%)
Oct 21, 2019 23.46 23.50 23.42 23.50 6,908 +0.33(+1.43%)
Oct 18, 2019 22.98 23.23 22.98 23.17 5,846 +0.08(+0.35%)
Oct 17, 2019 23.11 23.13 23.06 23.09 15,114 +0.11(+0.49%)
Oct 16, 2019 23.16 23.19 22.98 22.98 7,326 -0.05(-0.23%)
Oct 15, 2019 22.92 23.09 22.92 23.03 2,499 +0.26(+1.13%)
Oct 14, 2019 22.73 22.77 22.71 22.77 11,602 +0.08(+0.34%)
Oct 11, 2019 22.76 22.97 22.69 22.70 18,462 +0.27(+1.22%)
Oct 10, 2019 22.25 22.54 22.25 22.42 6,575 +0.16(+0.71%)
Oct 09, 2019 22.17 22.30 22.17 22.26 9,820 +0.27(+1.23%)
Oct 08, 2019 22.26 22.35 21.99 21.99 17,822 -0.53(-2.35%)
Oct 07, 2019 22.51 22.61 22.51 22.52 2,638 -0.03(-0.14%)
Oct 04, 2019 22.22 22.56 22.22 22.56 7,795 +0.37(+1.65%)
Oct 03, 2019 22.21 22.22 21.91 22.19 18,451 -0.09(-0.39%)
Oct 02, 2019 22.44 22.44 22.20 22.28 34,604 -0.41(-1.80%)
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.