Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Davis Select USA ETF (NQ: DUSA )

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 (%)
Jul 31, 2017 20.39 20.40 20.35 20.38 12,694 -0.04(-0.21%)
Jul 28, 2017 20.36 20.43 20.35 20.43 11,079 +0.02(+0.11%)
Jul 27, 2017 20.51 20.51 20.36 20.40 14,874 -0.16(-0.78%)
Jul 26, 2017 20.63 20.68 20.55 20.56 20,334 -0.07(-0.32%)
Jul 25, 2017 20.63 20.68 20.59 20.63 18,528 +0.04(+0.21%)
Jul 24, 2017 20.59 20.59 20.54 20.59 13,439 +0.03(+0.16%)
Jul 21, 2017 20.56 20.49 20.55 13,989 +0.07(+0.32%)
Jul 20, 2017 20.53 20.54 20.48 20.49 11,888 +0.02(+0.07%)
Jul 19, 2017 20.36 20.49 20.36 20.47 16,423 +0.17(+0.86%)
Jul 18, 2017 20.31 20.31 20.30 20.30 12,233 -0.04(-0.19%)
Jul 17, 2017 20.36 20.36 20.34 20.34 9,830 +0.03(+0.14%)
Jul 14, 2017 20.19 20.31 20.19 20.31 12,130 +0.06(+0.29%)
Jul 13, 2017 20.23 20.25 20.21 20.25 13,679 +0.05(+0.27%)
Jul 12, 2017 20.19 20.21 20.19 20.19 11,036 +0.15(+0.73%)
Jul 11, 2017 20.07 20.07 20.04 20.05 11,790 -0.09(-0.45%)
Jul 10, 2017 20.07 20.14 20.06 20.14 10,374 +0.14(+0.71%)
Jul 07, 2017 19.97 19.99 19.92 19.99 11,275 +0.04(+0.19%)
Jul 06, 2017 20.00 20.06 19.96 19.96 11,087 -0.17(-0.85%)
Jul 05, 2017 20.03 20.13 20.03 20.13 11,016 -0.04(-0.19%)
Jul 03, 2017 20.12 20.17 20.12 20.17 10,631 +0.19(+0.95%)
Jun 30, 2017 19.92 19.98 19.92 19.98 8,714 +0.07(+0.33%)
Jun 29, 2017 20.00 20.00 19.82 19.91 12,753 -0.07(-0.33%)
Jun 28, 2017 19.82 19.98 19.82 19.98 13,125 +0.19(+0.96%)
Jun 27, 2017 19.83 19.83 19.75 19.79 10,132 -0.01(-0.05%)
Jun 26, 2017 19.82 19.85 19.80 19.80 18,390 +0.09(+0.48%)
Jun 23, 2017 19.74 19.76 19.70 19.70 10,485 -0.02(-0.10%)
Jun 22, 2017 19.70 19.76 19.69 19.72 5,361 +0.01(+0.05%)
Jun 21, 2017 19.78 19.78 19.67 19.71 12,915 -0.09(-0.43%)
Jun 20, 2017 19.84 19.84 19.80 19.80 11,185 -0.15(-0.76%)
Jun 19, 2017 19.90 19.98 19.90 19.95 11,394 +0.17(+0.86%)
Jun 16, 2017 19.73 19.80 19.73 19.78 10,489 +0.14(+0.73%)
Jun 15, 2017 19.67 19.68 19.58 19.63 7,845 -0.13(-0.67%)
Jun 14, 2017 19.84 19.84 19.73 19.77 6,174 -0.09(-0.43%)
Jun 13, 2017 19.80 19.87 19.80 19.85 5,146 +0.16(+0.82%)
Jun 12, 2017 19.73 19.73 19.69 19.69 5,325 -0.07(-0.34%)
Jun 09, 2017 19.83 19.83 19.65 19.76 12,566 +0.05(+0.24%)
Jun 08, 2017 19.71 19.75 19.71 19.71 54,034 +0.04(+0.19%)
Jun 07, 2017 19.70 19.70 19.65 19.67 5,427 -0.06(-0.29%)
Jun 06, 2017 19.78 19.78 19.69 19.73 8,769 -0.08(-0.39%)
Jun 05, 2017 19.73 19.81 19.73 19.80 7,472 +0.04(+0.19%)
Jun 02, 2017 19.69 19.80 19.69 19.77 4,920 +0.05(+0.24%)
Jun 01, 2017 19.62 19.74 19.62 19.72 7,225 +0.15(+0.77%)
May 31, 2017 19.51 19.58 19.51 19.57 9,953 -0.12(-0.62%)
May 30, 2017 19.76 19.77 19.69 19.69 12,500 -0.10(-0.49%)
May 26, 2017 19.77 19.80 19.77 19.79 6,071 +0.02(+0.11%)
May 25, 2017 19.81 19.87 19.77 19.77 9,691 +0.05(+0.24%)
May 24, 2017 19.77 19.78 19.72 19.72 9,057 -0.02(-0.09%)
May 23, 2017 19.75 19.75 19.74 19.74 5,841 +0.01(+0.04%)
May 22, 2017 19.73 19.75 19.65 19.73 8,137 +0.06(+0.30%)
May 19, 2017 19.45 19.68 19.45 19.67 8,502 +0.22(+1.11%)
May 18, 2017 19.31 19.47 19.31 19.45 8,253 +0.09(+0.44%)
May 17, 2017 19.44 19.44 19.31 19.37 8,693 -0.28(-1.45%)
May 16, 2017 19.71 19.72 19.61 19.65 14,021 -0.02(-0.11%)
May 15, 2017 19.70 19.70 19.65 19.67 7,068 +0.11(+0.55%)
May 12, 2017 19.57 19.59 19.56 19.57 11,759 -0.01(-0.05%)
May 11, 2017 19.62 19.62 19.52 19.58 16,279 -0.10(-0.53%)
May 10, 2017 19.63 19.69 19.63 19.68 6,662 +0.03(+0.15%)
May 09, 2017 19.74 19.74 19.64 19.65 9,113 -0.02(-0.10%)
May 08, 2017 19.65 19.67 19.61 19.67 31,897 +0.00(+0.00%)
May 05, 2017 19.60 19.67 19.60 19.67 11,601 +0.12(+0.63%)
May 04, 2017 19.68 19.68 19.55 19.55 4,624 -0.05(-0.24%)
May 03, 2017 19.52 19.61 19.52 19.60 9,959 +0.00(+0.00%)
May 02, 2017 19.61 19.61 19.59 19.60 8,043 +0.03(+0.15%)
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.