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 (%)
Jan 31, 2018 23.91 24.07 23.86 23.96 19,633 +0.03(+0.12%)
Jan 30, 2018 24.06 24.06 23.88 23.93 14,776 -0.13(-0.55%)
Jan 29, 2018 24.10 24.18 24.00 24.06 9,736 -0.02(-0.08%)
Jan 26, 2018 24.04 24.09 23.97 24.08 24,385 +0.07(+0.27%)
Jan 25, 2018 24.16 24.16 23.99 24.01 15,004 -0.06(-0.24%)
Jan 24, 2018 23.95 24.11 23.93 24.07 24,400 +0.15(+0.63%)
Jan 23, 2018 23.83 23.93 23.73 23.92 37,056 +0.17(+0.72%)
Jan 22, 2018 23.78 23.55 23.75 6,474 +0.20(+0.84%)
Jan 19, 2018 23.47 23.55 23.40 23.55 19,647 +0.09(+0.36%)
Jan 18, 2018 23.47 23.55 23.46 23.47 11,075 -0.10(-0.44%)
Jan 17, 2018 23.59 23.61 23.41 23.57 24,610 +0.10(+0.44%)
Jan 16, 2018 23.78 23.78 23.41 23.47 15,668 -0.05(-0.23%)
Jan 12, 2018 23.52 23.52 23.52 0 +0.21(+0.90%)
Jan 11, 2018 23.20 23.31 23.20 23.31 21,283 +0.14(+0.59%)
Jan 10, 2018 23.06 23.26 23.06 23.17 27,591 +0.11(+0.49%)
Jan 09, 2018 23.04 23.11 23.01 23.06 6,429 +0.14(+0.63%)
Jan 08, 2018 22.89 22.95 22.83 22.92 18,139 -0.03(-0.13%)
Jan 05, 2018 22.94 22.95 22.82 22.95 16,728 +0.08(+0.37%)
Jan 04, 2018 22.82 23.00 22.81 22.86 22,090 +0.20(+0.87%)
Jan 03, 2018 22.61 22.67 22.60 22.66 20,429 +0.19(+0.84%)
Jan 02, 2018 22.67 22.67 22.45 22.48 13,663 -0.13(-0.58%)
Dec 29, 2017 22.61 22.61 22.61 0 -0.05(-0.21%)
Dec 28, 2017 22.65 22.66 22.57 22.65 15,047 +0.11(+0.50%)
Dec 27, 2017 22.55 22.58 22.49 22.54 9,511 +0.05(+0.21%)
Dec 26, 2017 22.57 22.57 22.49 22.49 2,388 -0.07(-0.33%)
Dec 22, 2017 22.59 22.63 22.49 22.57 17,291 -0.03(-0.12%)
Dec 21, 2017 22.56 22.65 22.55 22.59 23,848 +0.14(+0.62%)
Dec 20, 2017 22.65 22.65 22.46 22.46 9,473 -0.06(-0.25%)
Dec 19, 2017 22.72 22.73 22.51 22.51 17,848 -0.08(-0.37%)
Dec 18, 2017 22.57 22.73 22.56 22.60 13,404 +0.13(+0.58%)
Dec 15, 2017 22.34 22.56 22.33 22.46 20,967 +0.19(+0.87%)
Dec 14, 2017 22.41 22.41 22.22 22.27 23,667 -0.09(-0.41%)
Dec 13, 2017 22.53 22.56 22.36 22.36 20,242 -0.19(-0.83%)
Dec 12, 2017 22.32 22.58 22.32 22.55 17,167 +0.21(+0.93%)
Dec 11, 2017 22.28 22.35 22.28 22.34 7,217 +0.01(+0.04%)
Dec 08, 2017 22.31 22.33 22.22 22.33 6,802 +0.12(+0.56%)
Dec 07, 2017 22.09 22.24 22.07 22.21 15,989 +0.11(+0.48%)
Dec 06, 2017 22.11 22.18 22.07 22.10 18,115 -0.02(-0.11%)
Dec 05, 2017 22.30 22.33 22.13 22.13 17,988 -0.11(-0.50%)
Dec 04, 2017 22.36 22.36 22.23 22.24 20,104 +0.09(+0.42%)
Dec 01, 2017 22.16 22.16 21.92 22.15 9,714 -0.01(-0.03%)
Nov 30, 2017 22.04 22.30 22.02 22.15 173,251 +0.19(+0.88%)
Nov 29, 2017 21.99 22.06 21.85 21.96 157,194 +0.17(+0.77%)
Nov 28, 2017 21.41 21.79 21.41 21.79 8,371 +0.35(+1.62%)
Nov 27, 2017 21.39 21.45 21.36 21.45 6,307 -0.03(-0.14%)
Nov 24, 2017 21.39 21.47 21.39 21.47 2,710 +0.08(+0.39%)
Nov 22, 2017 21.53 21.53 21.39 21.39 22,156 -0.11(-0.52%)
Nov 21, 2017 21.55 21.56 21.47 21.50 8,586 +0.07(+0.33%)
Nov 20, 2017 21.43 21.46 21.43 21.43 8,923 +0.03(+0.15%)
Nov 17, 2017 21.33 21.42 21.33 21.40 6,326 +0.00(+0.00%)
Nov 16, 2017 21.47 21.48 21.40 21.40 18,825 -0.05(-0.24%)
Nov 15, 2017 21.31 21.48 21.31 21.45 20,291 +0.03(+0.16%)
Nov 14, 2017 21.37 21.42 21.30 21.42 17,144 -0.01(-0.05%)
Nov 13, 2017 21.33 21.45 21.33 21.43 19,874 -0.04(-0.17%)
Nov 10, 2017 21.46 21.47 21.43 21.47 10,931 -0.01(-0.04%)
Nov 09, 2017 21.47 21.50 21.38 21.47 15,767 -0.07(-0.30%)
Nov 08, 2017 21.54 21.58 21.49 21.54 18,152 -0.01(-0.04%)
Nov 07, 2017 21.77 21.82 21.55 21.55 12,556 -0.22(-1.03%)
Nov 06, 2017 21.71 21.79 21.71 21.77 44,613 +0.01(+0.04%)
Nov 03, 2017 21.74 21.77 21.71 21.76 37,361 -0.06(-0.26%)
Nov 02, 2017 21.84 21.88 21.71 21.82 9,416 +0.07(+0.34%)
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.