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 (%)
Jun 29, 2018 22.47 22.57 22.34 22.34 9,303 +0.08(+0.34%)
Jun 28, 2018 22.13 22.30 22.09 22.27 9,105 +0.07(+0.30%)
Jun 27, 2018 22.43 22.50 22.20 22.20 5,593 -0.22(-0.97%)
Jun 26, 2018 22.36 22.50 22.30 22.42 27,297 -0.02(-0.08%)
Jun 25, 2018 22.53 22.53 22.36 22.44 4,783 -0.25(-1.08%)
Jun 22, 2018 22.80 22.80 22.68 22.68 29,919 +0.07(+0.29%)
Jun 21, 2018 22.62 22.71 22.50 22.62 16,601 -0.07(-0.29%)
Jun 20, 2018 22.84 22.85 22.68 22.68 9,572 -0.16(-0.70%)
Jun 19, 2018 22.75 22.89 22.70 22.84 16,498 -0.06(-0.25%)
Jun 18, 2018 22.77 22.90 22.77 22.90 8,523 -0.02(-0.08%)
Jun 15, 2018 22.92 22.63 22.92 14,831 +0.01(+0.04%)
Jun 14, 2018 23.02 23.02 22.86 22.91 16,592 -0.09(-0.41%)
Jun 13, 2018 23.06 23.14 23.00 23.00 10,571 -0.02(-0.08%)
Jun 12, 2018 23.11 23.13 22.97 23.02 12,197 -0.13(-0.54%)
Jun 11, 2018 23.08 23.15 23.08 23.15 5,168 +0.03(+0.12%)
Jun 08, 2018 23.07 23.13 23.02 23.12 5,078 +0.05(+0.22%)
Jun 07, 2018 23.24 23.24 22.98 23.07 16,053 +0.10(+0.45%)
Jun 06, 2018 22.88 23.01 22.88 22.97 7,418 +0.27(+1.21%)
Jun 05, 2018 22.72 22.76 22.63 22.69 14,024 -0.08(-0.34%)
Jun 04, 2018 22.75 22.78 22.73 22.77 8,939 +0.12(+0.51%)
Jun 01, 2018 22.60 22.70 22.60 22.65 4,767 +0.20(+0.89%)
May 31, 2018 22.40 22.51 22.36 22.45 24,003 -0.09(-0.39%)
May 30, 2018 22.43 22.63 22.39 22.54 8,088 +0.25(+1.14%)
May 29, 2018 22.65 22.65 22.15 22.29 24,218 -0.59(-2.60%)
May 25, 2018 22.88 22.88 22.88 0 -0.09(-0.37%)
May 24, 2018 22.99 22.99 22.82 22.97 6,771 -0.07(-0.29%)
May 23, 2018 22.99 23.03 22.90 23.03 6,257 -0.17(-0.75%)
May 22, 2018 23.03 23.32 23.03 23.21 11,811 +0.05(+0.20%)
May 21, 2018 23.16 23.19 23.16 23.16 5,513 +0.17(+0.73%)
May 18, 2018 23.03 23.03 22.95 22.99 16,121 -0.09(-0.38%)
May 17, 2018 23.02 23.17 23.02 23.08 27,075 +0.01(+0.04%)
May 16, 2018 23.02 23.17 23.02 23.07 13,171 +0.08(+0.33%)
May 15, 2018 23.11 23.13 22.97 22.99 11,659 -0.08(-0.33%)
May 14, 2018 23.23 23.23 23.07 23.07 8,907 -0.14(-0.59%)
May 11, 2018 23.29 23.30 23.15 23.21 8,377 +0.05(+0.21%)
May 10, 2018 23.02 23.20 23.02 23.16 7,815 +0.12(+0.51%)
May 09, 2018 22.82 23.07 22.82 23.04 15,821 +0.28(+1.22%)
May 08, 2018 22.63 22.84 22.63 22.76 2,249 +0.11(+0.50%)
May 07, 2018 22.61 22.75 22.57 22.65 3,211 +0.05(+0.23%)
May 04, 2018 22.34 22.64 22.34 22.60 8,273 +0.30(+1.34%)
May 03, 2018 22.28 22.37 22.06 22.30 10,291 -0.10(-0.46%)
May 02, 2018 22.51 22.57 22.40 22.40 5,929 -0.14(-0.62%)
May 01, 2018 22.48 22.58 22.37 22.54 19,793 -0.12(-0.54%)
Apr 30, 2018 22.80 22.85 22.66 22.66 7,382 -0.07(-0.29%)
Apr 27, 2018 22.82 22.82 22.68 22.73 13,380 -0.04(-0.19%)
Apr 26, 2018 22.72 22.79 22.71 22.77 3,570 +0.17(+0.77%)
Apr 25, 2018 22.73 22.77 22.59 22.60 12,448 -0.22(-0.95%)
Apr 24, 2018 23.07 23.12 22.70 22.82 291,501 -0.16(-0.68%)
Apr 23, 2018 22.99 23.03 22.96 22.97 8,179 +0.05(+0.22%)
Apr 20, 2018 22.98 23.01 22.82 22.92 12,557 -0.00(-0.01%)
Apr 19, 2018 22.70 22.93 22.70 22.92 18,721 +0.26(+1.14%)
Apr 18, 2018 22.75 22.75 22.62 22.66 8,866 +0.01(+0.05%)
Apr 17, 2018 22.72 22.80 22.59 22.65 22,763 -0.00(-0.01%)
Apr 16, 2018 22.59 22.67 22.56 22.65 6,438 +0.30(+1.35%)
Apr 13, 2018 22.80 22.80 22.30 22.35 223,782 -0.29(-1.29%)
Apr 12, 2018 22.60 22.73 22.60 22.65 4,200 +0.24(+1.05%)
Apr 11, 2018 22.48 22.52 22.37 22.41 14,437 -0.17(-0.75%)
Apr 10, 2018 22.64 22.64 22.49 22.58 6,918 +0.14(+0.61%)
Apr 09, 2018 22.42 22.70 22.22 22.44 23,467 +0.19(+0.83%)
Apr 06, 2018 22.26 7,067 -0.50(-2.20%)
Apr 05, 2018 22.70 22.80 22.60 22.76 8,991 +0.18(+0.80%)
Apr 04, 2018 22.03 22.59 22.03 22.58 36,649 +0.21(+0.94%)
Apr 03, 2018 22.31 22.40 22.14 22.37 19,144 +0.26(+1.18%)
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.