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 (%)
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%)
Mar 02, 2020 21.82 22.49 21.48 22.49 17,679 +0.69(+3.16%)
Feb 28, 2020 21.45 21.80 21.30 21.80 31,759 -0.63(-2.82%)
Feb 27, 2020 22.54 22.97 22.37 22.43 19,830 -0.65(-2.81%)
Feb 26, 2020 23.44 23.53 23.08 23.08 32,603 -0.20(-0.85%)
Feb 25, 2020 24.07 24.07 23.27 23.28 6,839 -0.86(-3.55%)
Feb 24, 2020 24.30 24.32 24.07 24.14 18,633 -0.77(-3.09%)
Feb 21, 2020 25.03 25.03 24.79 24.90 16,640 -0.18(-0.71%)
Feb 20, 2020 25.15 25.23 24.90 25.08 12,969 -0.17(-0.68%)
Feb 19, 2020 25.14 25.25 25.13 25.25 39,369 +0.26(+1.05%)
Feb 18, 2020 25.16 25.24 24.87 24.99 2,979 -0.25(-0.98%)
Feb 14, 2020 25.26 25.29 25.23 25.24 7,204 +0.03(+0.11%)
Feb 13, 2020 25.18 25.29 25.18 25.21 2,308 -0.05(-0.21%)
Feb 12, 2020 25.39 25.39 25.20 25.26 4,610 -0.03(-0.14%)
Feb 11, 2020 25.30 25.33 25.24 25.30 151,019 +0.17(+0.67%)
Feb 10, 2020 25.05 25.13 25.04 25.13 4,694 +0.04(+0.18%)
Feb 07, 2020 25.08 25.10 25.05 25.09 8,929 -0.18(-0.70%)
Feb 06, 2020 25.26 25.26 25.26 25.26 7,599 +0.18(+0.71%)
Feb 05, 2020 24.88 25.12 24.88 25.09 4,758 +0.45(+1.84%)
Feb 04, 2020 24.67 24.69 24.63 24.63 2,508 +0.29(+1.18%)
Feb 03, 2020 24.58 24.58 24.35 24.35 3,389 +0.02(+0.10%)
Jan 31, 2020 24.52 24.52 24.26 24.32 7,711 -0.39(-1.57%)
Jan 30, 2020 24.43 24.71 24.27 24.71 9,056 +0.31(+1.29%)
Jan 29, 2020 24.54 24.61 24.36 24.40 4,379 -0.10(-0.40%)
Jan 28, 2020 24.37 24.58 24.33 24.50 14,360 +0.25(+1.01%)
Jan 27, 2020 24.33 24.36 24.25 24.25 8,078 -0.45(-1.82%)
Jan 24, 2020 25.02 25.02 24.69 24.70 25,062 -0.22(-0.90%)
Jan 23, 2020 24.96 24.96 24.80 24.92 6,554 -0.12(-0.46%)
Jan 22, 2020 25.05 25.05 25.03 25.04 3,996 +0.20(+0.82%)
Jan 21, 2020 25.04 25.08 24.84 24.84 6,142 -0.19(-0.75%)
Jan 17, 2020 25.17 25.17 25.02 25.02 13,698 +0.08(+0.33%)
Jan 16, 2020 24.97 24.97 24.85 24.94 5,691 -0.04(-0.16%)
Jan 15, 2020 24.94 25.04 24.94 24.98 3,859 -0.08(-0.32%)
Jan 14, 2020 25.11 25.27 25.06 25.06 9,181 -0.05(-0.20%)
Jan 13, 2020 24.99 25.15 24.99 25.11 167,733 +0.07(+0.29%)
Jan 10, 2020 25.20 25.22 25.03 25.04 17,351 -0.17(-0.68%)
Jan 09, 2020 25.22 25.29 25.18 25.21 8,873 +0.15(+0.61%)
Jan 08, 2020 24.98 25.19 24.98 25.06 6,210 -0.02(-0.06%)
Jan 07, 2020 25.00 25.09 24.96 25.07 10,596 +0.01(+0.04%)
Jan 06, 2020 24.97 25.09 24.88 25.06 3,512 -0.02(-0.07%)
Jan 03, 2020 25.04 25.20 25.04 25.08 15,321 -0.26(-1.03%)
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.