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 29, 2017 23.95 23.95 23.95 0 -0.05(-0.21%)
Dec 28, 2017 23.99 24.01 23.91 24.00 14,204 +0.12(+0.50%)
Dec 27, 2017 23.89 23.92 23.83 23.88 8,978 +0.05(+0.21%)
Dec 26, 2017 23.91 23.91 23.82 23.83 2,255 -0.34(-1.41%)
Dec 22, 2017 24.19 24.24 24.09 24.17 16,145 -0.03(-0.12%)
Dec 21, 2017 24.16 24.26 24.15 24.20 22,267 +0.15(+0.62%)
Dec 20, 2017 24.26 24.26 24.05 24.05 8,845 -0.06(-0.25%)
Dec 19, 2017 24.33 24.34 24.11 24.11 16,665 -0.09(-0.37%)
Dec 18, 2017 24.17 24.34 24.17 24.20 12,516 +0.14(+0.58%)
Dec 15, 2017 23.92 24.16 23.92 24.06 19,577 +0.21(+0.87%)
Dec 14, 2017 24.00 24.00 23.80 23.85 22,098 -0.10(-0.41%)
Dec 13, 2017 24.13 24.16 23.95 23.95 18,900 -0.20(-0.83%)
Dec 12, 2017 23.91 24.19 23.91 24.15 16,029 +0.22(+0.93%)
Dec 11, 2017 23.86 23.94 23.86 23.93 6,739 +0.01(+0.04%)
Dec 08, 2017 23.89 23.92 23.80 23.92 6,351 +0.13(+0.55%)
Dec 07, 2017 23.66 23.82 23.64 23.79 14,929 +0.11(+0.48%)
Dec 06, 2017 23.68 23.75 23.64 23.67 16,914 -0.03(-0.11%)
Dec 05, 2017 23.88 23.92 23.70 23.70 16,796 -0.12(-0.50%)
Dec 04, 2017 23.95 23.95 23.81 23.82 18,771 +0.10(+0.42%)
Dec 01, 2017 23.73 23.74 23.48 23.72 9,070 -0.01(-0.03%)
Nov 30, 2017 23.60 23.89 23.58 23.73 161,762 +0.21(+0.88%)
Nov 29, 2017 23.55 23.63 23.40 23.52 146,770 +0.18(+0.77%)
Nov 28, 2017 22.93 23.34 22.93 23.34 7,816 +0.37(+1.62%)
Nov 27, 2017 22.91 22.97 22.88 22.97 5,889 -0.03(-0.13%)
Nov 24, 2017 22.91 23.00 22.91 23.00 2,531 +0.09(+0.39%)
Nov 22, 2017 23.06 23.06 22.91 22.91 20,687 -0.12(-0.52%)
Nov 21, 2017 23.08 23.09 22.99 23.03 8,017 +0.08(+0.33%)
Nov 20, 2017 22.95 22.98 22.95 22.95 8,332 +0.03(+0.15%)
Nov 17, 2017 22.85 22.94 22.85 22.92 5,907 +0.00(+0.00%)
Nov 16, 2017 22.99 23.01 22.92 22.92 17,577 -0.05(-0.24%)
Nov 15, 2017 22.82 23.01 22.82 22.98 18,946 +0.04(+0.16%)
Nov 14, 2017 22.89 22.94 22.81 22.94 16,008 -0.01(-0.05%)
Nov 13, 2017 22.84 22.98 22.84 22.95 18,557 -0.04(-0.17%)
Nov 10, 2017 22.98 22.99 22.95 22.99 10,207 -0.01(-0.04%)
Nov 09, 2017 23.00 23.03 22.90 23.00 14,722 -0.07(-0.30%)
Nov 08, 2017 23.07 23.11 23.02 23.07 16,949 -0.01(-0.04%)
Nov 07, 2017 23.32 23.37 23.08 23.08 11,724 -0.24(-1.03%)
Nov 06, 2017 23.25 23.34 23.25 23.32 41,655 +0.01(+0.04%)
Nov 03, 2017 23.28 23.32 23.25 23.31 34,884 -0.06(-0.26%)
Nov 02, 2017 23.39 23.43 23.25 23.37 8,792 +0.08(+0.34%)
Nov 01, 2017 23.39 23.40 23.28 23.29 4,402 -0.01(-0.04%)
Oct 31, 2017 23.27 23.34 23.27 23.30 9,830 -0.03(-0.13%)
Oct 30, 2017 23.21 23.40 23.21 23.33 7,443 +0.04(+0.17%)
Oct 27, 2017 23.35 23.35 23.25 23.29 8,170 -0.04(-0.17%)
Oct 26, 2017 23.28 23.34 23.28 23.33 10,230 +0.15(+0.65%)
Oct 25, 2017 23.26 23.32 23.06 23.18 8,018 -0.04(-0.15%)
Oct 24, 2017 23.21 23.27 23.21 23.21 22,557 +0.08(+0.33%)
Oct 23, 2017 23.19 23.20 23.14 23.14 6,807 -0.07(-0.31%)
Oct 20, 2017 23.17 23.23 23.15 23.21 10,803 +0.21(+0.91%)
Oct 19, 2017 22.87 23.01 22.87 23.00 14,440 +0.00(+0.00%)
Oct 18, 2017 22.98 23.04 22.97 23.00 11,034 +0.07(+0.31%)
Oct 17, 2017 23.14 23.14 22.91 22.93 11,001 -0.14(-0.63%)
Oct 16, 2017 23.05 23.08 23.01 23.07 87,996 +0.07(+0.33%)
Oct 13, 2017 22.95 23.08 22.95 23.00 3,991 +0.09(+0.40%)
Oct 12, 2017 23.10 23.10 22.91 22.91 26,135 -0.14(-0.62%)
Oct 11, 2017 23.00 23.06 22.96 23.05 10,589 +0.04(+0.17%)
Oct 10, 2017 22.98 23.04 22.93 23.01 11,024 +0.09(+0.39%)
Oct 09, 2017 23.03 23.03 22.87 22.92 12,031 -0.04(-0.17%)
Oct 06, 2017 23.00 23.04 22.89 22.96 15,810 +0.00(+0.00%)
Oct 05, 2017 22.85 23.02 22.85 22.96 73,555 +0.15(+0.68%)
Oct 04, 2017 22.79 22.86 22.78 22.81 17,245 -0.04(-0.20%)
Oct 03, 2017 22.79 22.85 22.74 22.85 18,619 +0.12(+0.53%)
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.