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 (%)
Nov 29, 2019 25.40 25.40 25.27 25.27 700 -0.18(-0.73%)
Nov 27, 2019 25.39 25.49 25.36 25.46 5,800 +0.12(+0.48%)
Nov 26, 2019 25.34 25.37 25.25 25.34 7,044 -0.01(-0.02%)
Nov 25, 2019 25.37 25.43 25.30 25.34 7,505 +0.18(+0.72%)
Nov 22, 2019 25.09 25.18 25.09 25.16 5,700 +0.09(+0.34%)
Nov 21, 2019 25.00 25.12 24.98 25.07 172,495 +0.03(+0.13%)
Nov 20, 2019 25.07 25.16 24.92 25.04 50,331 -0.14(-0.55%)
Nov 19, 2019 25.20 25.22 25.11 25.18 20,312 +0.03(+0.13%)
Nov 18, 2019 25.06 25.17 24.99 25.15 3,832 +0.09(+0.38%)
Nov 15, 2019 25.06 25.10 25.05 25.05 8,300 +0.07(+0.29%)
Nov 14, 2019 25.00 25.00 24.80 24.98 11,569 -0.02(-0.08%)
Nov 13, 2019 25.03 25.10 24.98 25.00 8,991 -0.16(-0.65%)
Nov 12, 2019 25.29 25.29 25.16 25.16 3,621 -0.05(-0.20%)
Nov 11, 2019 25.21 25.29 25.19 25.21 2,775 -0.08(-0.30%)
Nov 08, 2019 25.33 25.33 25.25 25.29 10,200 -0.08(-0.33%)
Nov 07, 2019 25.45 25.52 25.35 25.37 8,962 +0.30(+1.18%)
Nov 06, 2019 25.04 25.13 25.04 25.08 7,105 -0.03(-0.13%)
Nov 05, 2019 24.97 25.11 24.97 25.11 10,699 +0.24(+0.97%)
Nov 04, 2019 24.84 24.93 24.84 24.87 6,088 +0.27(+1.10%)
Nov 01, 2019 24.50 24.76 24.50 24.60 7,900 +0.32(+1.32%)
Oct 31, 2019 24.25 24.28 24.20 24.28 5,738 -0.14(-0.57%)
Oct 30, 2019 24.36 24.46 24.32 24.42 9,447 +0.00(+0.00%)
Oct 29, 2019 24.53 24.53 24.38 24.42 6,630 -0.02(-0.06%)
Oct 28, 2019 24.39 24.47 24.39 24.44 8,847 +0.17(+0.69%)
Oct 25, 2019 24.16 24.30 24.13 24.27 6,500 +0.18(+0.74%)
Oct 24, 2019 24.19 24.19 24.03 24.09 4,350 +0.04(+0.17%)
Oct 23, 2019 23.99 24.10 23.92 24.05 15,534 -0.07(-0.29%)
Oct 22, 2019 24.09 24.16 24.02 24.12 3,201 +0.01(+0.05%)
Oct 21, 2019 24.06 24.11 24.02 24.11 6,735 +0.34(+1.43%)
Oct 18, 2019 23.57 23.83 23.57 23.77 5,700 +0.08(+0.35%)
Oct 17, 2019 23.70 23.73 23.65 23.69 14,736 +0.12(+0.49%)
Oct 16, 2019 23.75 23.79 23.57 23.57 7,143 -0.05(-0.23%)
Oct 15, 2019 23.51 23.68 23.51 23.62 2,437 +0.27(+1.13%)
Oct 14, 2019 23.31 23.36 23.29 23.36 11,312 +0.08(+0.34%)
Oct 11, 2019 23.34 23.56 23.27 23.28 18,000 +0.28(+1.22%)
Oct 10, 2019 22.82 23.12 22.82 23.00 6,411 +0.16(+0.71%)
Oct 09, 2019 22.74 22.88 22.74 22.84 9,574 +0.28(+1.23%)
Oct 08, 2019 22.83 22.92 22.56 22.56 17,376 -0.54(-2.35%)
Oct 07, 2019 23.09 23.19 23.09 23.10 2,572 -0.03(-0.14%)
Oct 04, 2019 22.79 23.14 22.79 23.14 7,600 +0.38(+1.65%)
Oct 03, 2019 22.78 22.79 22.47 22.76 17,989 -0.09(-0.39%)
Oct 02, 2019 23.02 23.02 22.77 22.85 33,738 -0.42(-1.80%)
Oct 01, 2019 23.75 23.86 23.25 23.27 4,686 -0.50(-2.08%)
Sep 30, 2019 23.81 23.81 23.70 23.77 46,791 +0.09(+0.40%)
Sep 27, 2019 24.05 24.05 23.62 23.67 5,900 -0.13(-0.53%)
Sep 26, 2019 23.85 23.88 23.69 23.80 9,619 -0.07(-0.31%)
Sep 25, 2019 23.72 23.92 23.70 23.87 11,279 +0.15(+0.63%)
Sep 24, 2019 23.91 23.91 23.69 23.72 15,670 -0.31(-1.29%)
Sep 23, 2019 23.81 24.04 23.81 24.03 17,415 +0.14(+0.59%)
Sep 20, 2019 24.11 24.13 23.89 23.89 17,100 -0.15(-0.62%)
Sep 19, 2019 24.12 24.24 24.04 24.04 10,778 -0.07(-0.29%)
Sep 18, 2019 23.93 24.11 23.87 24.11 5,296 +0.15(+0.62%)
Sep 17, 2019 23.94 23.96 23.72 23.96 8,048 -0.03(-0.13%)
Sep 16, 2019 23.97 24.06 23.96 23.99 18,219 -0.12(-0.50%)
Sep 13, 2019 24.11 24.14 24.05 24.11 22,100 +0.16(+0.69%)
Sep 12, 2019 23.90 23.95 23.78 23.95 9,222 +0.17(+0.70%)
Sep 11, 2019 23.64 23.80 23.59 23.78 30,783 +0.13(+0.56%)
Sep 10, 2019 23.56 23.65 23.42 23.65 18,758 +0.14(+0.58%)
Sep 09, 2019 23.10 23.51 23.10 23.51 34,051 +0.54(+2.34%)
Sep 06, 2019 23.01 23.02 22.97 22.97 3,700 -0.03(-0.12%)
Sep 05, 2019 22.99 23.07 22.99 23.00 8,827 +0.44(+1.95%)
Sep 04, 2019 22.49 22.56 22.43 22.56 10,670 +0.29(+1.29%)
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.