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 (%)
Apr 30, 2019 23.77 23.80 23.70 23.80 3,946 -0.07(-0.29%)
Apr 29, 2019 23.63 23.96 23.63 23.87 11,352 +0.26(+1.10%)
Apr 26, 2019 23.35 23.67 23.35 23.61 9,200 +0.21(+0.91%)
Apr 25, 2019 23.23 23.45 23.23 23.40 13,777 +0.10(+0.42%)
Apr 24, 2019 23.29 23.31 23.25 23.30 26,779 +0.02(+0.10%)
Apr 23, 2019 23.12 23.29 23.09 23.28 19,902 +0.10(+0.42%)
Apr 22, 2019 23.21 23.26 23.17 23.18 21,894 -0.09(-0.38%)
Apr 18, 2019 23.11 23.32 23.11 23.27 12,900 +0.07(+0.31%)
Apr 17, 2019 23.28 23.28 23.15 23.20 10,278 -0.10(-0.44%)
Apr 16, 2019 23.16 23.30 23.14 23.30 2,958 +0.30(+1.31%)
Apr 15, 2019 23.06 23.06 22.97 23.00 31,469 -0.10(-0.44%)
Apr 12, 2019 23.07 23.16 23.00 23.10 23,900 +0.37(+1.65%)
Apr 11, 2019 22.66 22.81 22.66 22.73 7,040 +0.11(+0.46%)
Apr 10, 2019 22.51 22.62 22.51 22.62 12,594 +0.09(+0.41%)
Apr 09, 2019 22.66 22.66 22.51 22.53 11,355 -0.23(-1.02%)
Apr 08, 2019 22.85 22.85 22.66 22.76 12,171 +0.09(+0.40%)
Apr 05, 2019 22.70 22.76 22.66 22.67 22,900 -0.06(-0.27%)
Apr 04, 2019 22.69 22.78 22.68 22.73 8,471 +0.16(+0.71%)
Apr 03, 2019 22.69 22.69 22.54 22.57 10,875 +0.06(+0.26%)
Apr 02, 2019 22.56 22.58 22.44 22.51 17,144 -0.02(-0.10%)
Apr 01, 2019 22.37 22.53 22.37 22.53 9,431 +0.46(+2.10%)
Mar 29, 2019 22.13 22.14 22.04 22.07 8,700 +0.07(+0.32%)
Mar 28, 2019 22.03 22.03 21.89 22.00 9,519 -0.04(-0.18%)
Mar 27, 2019 22.03 22.07 21.88 22.04 9,361 +0.03(+0.15%)
Mar 26, 2019 21.95 22.10 21.88 22.01 59,561 +0.17(+0.76%)
Mar 25, 2019 21.88 22.03 21.79 21.84 19,685 -0.17(-0.77%)
Mar 22, 2019 22.07 22.11 21.94 22.01 36,800 -0.53(-2.35%)
Mar 21, 2019 22.47 22.59 22.47 22.54 12,831 +0.03(+0.13%)
Mar 20, 2019 22.79 22.81 22.51 22.51 17,949 -0.38(-1.65%)
Mar 19, 2019 23.17 23.17 22.83 22.89 14,436 -0.15(-0.65%)
Mar 18, 2019 22.99 23.07 22.99 23.04 5,938 +0.19(+0.83%)
Mar 15, 2019 22.77 22.88 22.77 22.85 8,500 +0.18(+0.80%)
Mar 14, 2019 22.54 22.78 22.54 22.67 11,497 +0.03(+0.13%)
Mar 13, 2019 22.49 22.68 22.49 22.64 16,645 +0.27(+1.23%)
Mar 12, 2019 22.38 22.42 22.36 22.37 10,822 +0.01(+0.03%)
Mar 11, 2019 22.17 22.38 22.17 22.36 8,470 +0.37(+1.67%)
Mar 08, 2019 21.92 22.05 21.86 21.99 2,500 -0.09(-0.39%)
Mar 07, 2019 22.31 22.31 21.98 22.08 4,925 -0.24(-1.06%)
Mar 06, 2019 22.48 22.57 22.30 22.31 15,216 -0.15(-0.65%)
Mar 05, 2019 22.36 22.53 22.30 22.46 8,134 +0.02(+0.09%)
Mar 04, 2019 22.59 22.68 22.32 22.44 11,398 -0.21(-0.93%)
Mar 01, 2019 22.73 22.73 22.59 22.65 7,400 +0.16(+0.70%)
Feb 28, 2019 22.47 22.55 22.44 22.49 16,285 +0.02(+0.10%)
Feb 27, 2019 22.38 22.49 22.38 22.47 26,588 -0.01(-0.05%)
Feb 26, 2019 22.44 22.54 22.44 22.48 12,417 -0.02(-0.11%)
Feb 25, 2019 22.56 22.65 22.50 22.50 5,587 +0.14(+0.64%)
Feb 22, 2019 22.40 22.46 22.36 22.36 3,700 -0.02(-0.08%)
Feb 21, 2019 22.56 22.56 22.34 22.38 3,317 -0.22(-0.97%)
Feb 20, 2019 22.38 22.60 22.38 22.60 13,602 +0.23(+1.03%)
Feb 19, 2019 22.28 22.41 22.25 22.37 7,729 +0.07(+0.31%)
Feb 15, 2019 22.26 22.33 22.25 22.30 13,800 +0.35(+1.59%)
Feb 14, 2019 21.95 22.10 21.87 21.95 8,774 -0.21(-0.93%)
Feb 13, 2019 22.33 22.33 22.14 22.16 14,751 +0.02(+0.11%)
Feb 12, 2019 22.01 22.18 22.01 22.13 17,074 +0.33(+1.52%)
Feb 11, 2019 21.87 21.87 21.77 21.80 21,554 -0.02(-0.09%)
Feb 08, 2019 21.89 21.89 21.60 21.82 21,900 -0.16(-0.73%)
Feb 07, 2019 22.07 22.10 21.84 21.98 9,633 -0.18(-0.81%)
Feb 06, 2019 22.19 22.19 22.08 22.16 23,276 -0.14(-0.63%)
Feb 05, 2019 22.24 22.30 22.19 22.30 18,048 +0.12(+0.54%)
Feb 04, 2019 22.04 22.18 22.04 22.18 14,750 +0.04(+0.18%)
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.