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

Davis Select World Opportunities ETF (NQ: DWLD )

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 22, 2021 34.30 34.30 34.30 0 -0.11(-0.32%)
Mar 19, 2021 34.22 34.48 33.93 34.41 28,400 +0.19(+0.56%)
Mar 18, 2021 34.51 34.72 34.18 34.22 17,096 -0.38(-1.10%)
Mar 17, 2021 34.15 34.65 34.06 34.60 35,051 +0.26(+0.76%)
Mar 16, 2021 34.45 34.53 34.26 34.34 26,739 -0.08(-0.23%)
Mar 15, 2021 34.39 34.42 34.06 34.42 18,480 -0.11(-0.32%)
Mar 12, 2021 34.30 34.53 34.30 34.53 34,000 -0.23(-0.66%)
Mar 11, 2021 34.42 34.81 34.42 34.76 28,975 +0.68(+2.00%)
Mar 10, 2021 34.35 34.38 33.96 34.08 92,752 -0.16(-0.47%)
Mar 09, 2021 33.89 34.45 33.85 34.24 17,933 +0.79(+2.36%)
Mar 08, 2021 33.78 34.08 33.36 33.45 53,863 -0.56(-1.65%)
Mar 05, 2021 33.88 34.04 32.90 34.01 68,800 +0.56(+1.68%)
Mar 04, 2021 33.99 34.10 33.10 33.45 31,774 -0.61(-1.79%)
Mar 03, 2021 34.38 34.63 34.05 34.06 23,618 -0.18(-0.53%)
Mar 02, 2021 34.39 34.55 34.19 34.24 22,759 -0.37(-1.07%)
Mar 01, 2021 34.13 34.66 34.13 34.61 28,535 +1.11(+3.31%)
Feb 26, 2021 33.69 33.85 33.24 33.50 34,200 -0.14(-0.42%)
Feb 25, 2021 34.61 34.72 33.57 33.64 17,802 -1.07(-3.08%)
Feb 24, 2021 34.20 34.71 34.11 34.71 20,258 +0.20(+0.58%)
Feb 23, 2021 33.82 34.56 33.73 34.51 26,528 +0.23(+0.67%)
Feb 22, 2021 34.45 34.66 34.28 34.28 19,484 -0.81(-2.31%)
Feb 19, 2021 35.13 35.29 34.94 35.09 25,100 +0.27(+0.78%)
Feb 18, 2021 34.84 34.92 34.55 34.82 23,259 -0.39(-1.11%)
Feb 17, 2021 35.10 35.22 34.96 35.21 28,237 +0.09(+0.24%)
Feb 16, 2021 35.08 35.28 35.00 35.12 35,930 +0.28(+0.82%)
Feb 12, 2021 34.48 34.86 34.48 34.84 12,200 +0.19(+0.54%)
Feb 11, 2021 34.51 34.70 34.40 34.65 15,940 +0.44(+1.28%)
Feb 10, 2021 34.37 34.49 33.97 34.22 30,258 +0.19(+0.55%)
Feb 09, 2021 33.76 34.08 33.76 34.03 26,732 +0.13(+0.38%)
Feb 08, 2021 33.71 33.96 33.68 33.90 14,590 +0.24(+0.72%)
Feb 05, 2021 33.49 33.74 33.48 33.66 18,000 +0.30(+0.90%)
Feb 04, 2021 33.17 33.42 33.17 33.36 26,238 +0.41(+1.24%)
Feb 03, 2021 32.95 33.15 32.90 32.95 49,930 +0.26(+0.78%)
Feb 02, 2021 32.49 32.75 32.49 32.70 33,439 +0.51(+1.59%)
Feb 01, 2021 31.92 32.22 31.84 32.18 23,369 +0.73(+2.33%)
Jan 29, 2021 31.78 31.88 31.31 31.45 48,100 -0.57(-1.78%)
Jan 28, 2021 31.79 32.24 31.79 32.02 9,863 +0.39(+1.22%)
Jan 27, 2021 32.15 32.15 31.56 31.63 62,899 -0.95(-2.90%)
Jan 26, 2021 32.86 32.86 32.50 32.58 29,421 -0.29(-0.87%)
Jan 25, 2021 32.95 32.95 32.54 32.87 19,683 +0.09(+0.29%)
Jan 22, 2021 32.72 32.89 32.65 32.77 14,000 -0.35(-1.05%)
Jan 21, 2021 33.00 33.16 32.90 33.12 27,224 +0.06(+0.18%)
Jan 20, 2021 33.03 33.08 32.89 33.06 36,950 +0.40(+1.23%)
Jan 19, 2021 32.51 32.67 32.40 32.66 21,445 +0.66(+2.06%)
Jan 15, 2021 32.25 32.25 31.86 32.00 23,400 -0.42(-1.30%)
Jan 14, 2021 32.40 32.59 32.33 32.42 18,313 +0.43(+1.33%)
Jan 13, 2021 31.93 32.16 31.80 32.00 55,469 +0.09(+0.27%)
Jan 12, 2021 31.88 31.97 31.80 31.91 45,151 +0.22(+0.69%)
Jan 11, 2021 31.62 31.78 31.62 31.69 26,361 -0.46(-1.44%)
Jan 08, 2021 31.87 32.15 31.68 32.15 45,200 +0.56(+1.78%)
Jan 07, 2021 31.37 31.61 31.37 31.59 14,349 +0.40(+1.28%)
Jan 06, 2021 31.05 31.52 31.05 31.19 47,354 +0.09(+0.29%)
Jan 05, 2021 30.55 31.14 30.55 31.10 141,556 +0.62(+2.04%)
Jan 04, 2021 31.00 31.04 30.30 30.48 53,132 -0.25(-0.82%)
Dec 31, 2020 30.73 30.73 30.73 31,949 +0.00(+0.02%)
Dec 30, 2020 30.53 30.85 30.53 30.73 31,949 +0.38(+1.24%)
Dec 29, 2020 30.42 30.42 30.17 30.35 49,531 +0.13(+0.43%)
Dec 28, 2020 30.14 30.26 30.14 30.22 19,731 +0.13(+0.43%)
Dec 24, 2020 30.20 30.22 29.99 30.09 8,300 -0.33(-1.08%)
Dec 23, 2020 30.21 30.50 30.21 30.42 19,424 +0.42(+1.38%)
Dec 22, 2020 30.05 30.11 29.93 30.00 33,868 -0.12(-0.41%)
Dec 21, 2020 29.89 30.25 29.79 30.13 24,509 +0.01(+0.02%)
Dec 18, 2020 30.23 30.23 30.01 30.12 14,700 -0.14(-0.47%)
Dec 17, 2020 30.32 30.36 30.21 30.27 17,014 +0.05(+0.15%)
Dec 16, 2020 30.06 30.25 30.01 30.22 27,605 +0.29(+0.97%)
Dec 15, 2020 29.80 29.95 29.75 29.93 35,202 +0.14(+0.48%)
Dec 14, 2020 30.03 30.05 29.78 29.78 32,760 -0.13(-0.42%)
Dec 11, 2020 29.94 29.94 29.75 29.91 24,500 -0.15(-0.50%)
Dec 10, 2020 29.84 30.11 29.84 30.06 23,577 +0.08(+0.26%)
Dec 09, 2020 30.15 30.23 29.88 29.98 15,926 -0.13(-0.42%)
Dec 08, 2020 30.06 30.16 29.91 30.11 43,842 +0.19(+0.64%)
Dec 07, 2020 30.09 30.11 29.92 29.92 24,791 -0.29(-0.97%)
Dec 04, 2020 30.23 30.23 30.08 30.21 19,500 +0.28(+0.94%)
Dec 03, 2020 29.91 30.11 29.91 29.93 26,699 +0.11(+0.37%)
Dec 02, 2020 29.77 29.84 29.56 29.82 21,642 -0.09(-0.30%)
Dec 01, 2020 29.81 29.99 29.71 29.91 20,784 +0.46(+1.56%)
Nov 30, 2020 29.89 29.89 29.43 29.45 33,187 -0.69(-2.29%)
Nov 27, 2020 30.15 30.17 30.05 30.14 25,900 +0.05(+0.17%)
Nov 25, 2020 30.09 30.10 29.85 30.09 36,600 -0.13(-0.43%)
Nov 24, 2020 29.96 30.22 29.87 30.22 26,054 +0.70(+2.37%)
Nov 23, 2020 29.52 29.66 29.39 29.52 11,693 +0.17(+0.58%)
Nov 20, 2020 29.35 29.47 29.33 29.35 21,300 +0.04(+0.12%)
Nov 19, 2020 28.95 29.32 28.95 29.32 23,072 +0.16(+0.55%)
Nov 18, 2020 29.33 29.41 29.16 29.16 21,312 -0.08(-0.27%)
Nov 17, 2020 29.25 29.36 29.12 29.23 14,474 -0.03(-0.09%)
Nov 16, 2020 29.16 29.30 29.14 29.26 18,202 +0.43(+1.49%)
Nov 13, 2020 28.63 28.88 28.63 28.83 11,100 +0.55(+1.94%)
Nov 12, 2020 28.64 28.68 28.26 28.28 24,214 -0.29(-1.02%)
Nov 11, 2020 28.46 28.63 28.46 28.57 10,805 +0.08(+0.28%)
Nov 10, 2020 28.50 28.67 28.44 28.49 25,754 -0.49(-1.69%)
Nov 09, 2020 29.42 29.56 28.95 28.98 17,289 +0.32(+1.11%)
Nov 06, 2020 28.56 28.66 28.44 28.66 5,500 +0.20(+0.70%)
Nov 05, 2020 28.25 28.60 28.23 28.46 12,146 +0.71(+2.56%)
Nov 04, 2020 27.41 27.99 27.35 27.75 9,617 +0.74(+2.72%)
Nov 03, 2020 26.78 27.14 26.67 27.01 12,826 +0.37(+1.41%)
Nov 02, 2020 26.64 26.70 26.53 26.64 18,836 +0.33(+1.25%)
Oct 30, 2020 26.58 26.58 26.16 26.31 16,300 -0.30(-1.11%)
Oct 29, 2020 26.29 26.70 26.29 26.61 14,786 +0.47(+1.78%)
Oct 28, 2020 26.50 26.50 26.13 26.14 33,042 -0.78(-2.90%)
Oct 27, 2020 26.98 27.05 26.91 26.92 14,880 -0.05(-0.19%)
Oct 26, 2020 27.32 27.32 26.81 26.97 57,051 -0.54(-1.96%)
Oct 23, 2020 27.41 27.55 27.30 27.51 11,700 +0.01(+0.04%)
Oct 22, 2020 27.36 27.55 27.16 27.50 9,845 +0.12(+0.44%)
Oct 21, 2020 27.29 27.52 27.29 27.38 17,169 +0.02(+0.07%)
Oct 20, 2020 27.16 27.54 27.16 27.36 12,719 +0.45(+1.65%)
Oct 19, 2020 27.24 27.27 26.91 26.91 9,312 -0.32(-1.19%)
Oct 16, 2020 27.19 27.33 27.19 27.24 13,100 +0.22(+0.81%)
Oct 15, 2020 26.87 27.04 26.82 27.02 10,792 -0.27(-1.00%)
Oct 14, 2020 27.55 27.55 27.27 27.29 15,418 -0.17(-0.64%)
Oct 13, 2020 27.52 27.57 27.41 27.47 25,690 -0.27(-0.97%)
Oct 12, 2020 27.48 27.82 27.48 27.73 22,121 +0.52(+1.93%)
Oct 09, 2020 27.20 27.29 27.11 27.21 9,200 +0.24(+0.88%)
Oct 08, 2020 26.81 27.08 26.81 26.97 14,568 +0.16(+0.61%)
Oct 07, 2020 26.60 26.84 26.60 26.81 22,461 +0.44(+1.69%)
Oct 06, 2020 26.44 26.81 26.32 26.37 26,404 -0.01(-0.05%)
Oct 05, 2020 26.19 26.38 26.18 26.38 19,482 +0.38(+1.48%)
Oct 02, 2020 25.64 26.11 25.64 26.00 15,200 -0.07(-0.29%)
Oct 01, 2020 25.95 26.14 25.95 26.07 15,921 +0.29(+1.12%)
Sep 30, 2020 25.54 25.93 25.54 25.78 7,900 +0.31(+1.22%)
Sep 29, 2020 25.48 25.58 25.42 25.47 9,560 -0.09(-0.36%)
Sep 28, 2020 25.47 25.63 25.43 25.56 26,807 +0.41(+1.63%)
Sep 25, 2020 24.80 25.17 24.67 25.15 24,900 +0.15(+0.62%)
Sep 24, 2020 24.80 25.20 24.80 25.00 34,110 -0.04(-0.16%)
Sep 23, 2020 25.48 25.60 25.03 25.03 47,410 -0.40(-1.55%)
Sep 22, 2020 25.46 25.46 25.12 25.43 36,391 +0.08(+0.31%)
Sep 21, 2020 25.32 25.36 25.04 25.35 40,105 -0.54(-2.08%)
Sep 18, 2020 26.16 26.16 25.69 25.89 23,600 +0.01(+0.04%)
Sep 17, 2020 25.90 26.06 25.84 25.88 27,830 -0.38(-1.44%)
Sep 16, 2020 26.29 26.47 26.26 26.26 11,419 +0.03(+0.13%)
Sep 15, 2020 26.21 26.32 26.20 26.23 6,554 +0.15(+0.58%)
Sep 14, 2020 25.84 26.14 25.84 26.07 4,527 +0.36(+1.41%)
Sep 11, 2020 25.83 25.87 25.53 25.71 7,500 +0.16(+0.64%)
Sep 10, 2020 26.09 26.21 25.49 25.55 22,048 -0.48(-1.83%)
Sep 09, 2020 25.98 26.08 25.83 26.03 17,074 +0.25(+0.96%)
Sep 08, 2020 25.74 25.94 25.68 25.78 18,537 -0.73(-2.75%)
Sep 04, 2020 26.51 26.60 26.05 26.51 9,600 +0.07(+0.27%)
Sep 03, 2020 27.05 27.07 26.32 26.44 18,592 -0.93(-3.39%)
Sep 02, 2020 27.10 27.42 27.04 27.36 22,706 +0.40(+1.48%)
Sep 01, 2020 26.79 27.05 26.79 26.96 15,998 +0.16(+0.62%)
Aug 31, 2020 26.92 26.92 26.79 26.80 23,395 -0.24(-0.89%)
Aug 28, 2020 26.90 27.05 26.89 27.04 10,200 +0.24(+0.89%)
Aug 27, 2020 26.90 26.93 26.70 26.80 11,085 -0.06(-0.22%)
Aug 26, 2020 26.67 26.87 26.63 26.86 17,489 +0.25(+0.95%)
Aug 25, 2020 26.42 26.63 26.42 26.61 13,957 +0.29(+1.09%)
Aug 24, 2020 26.42 26.42 26.28 26.32 32,489 +0.38(+1.46%)
Aug 21, 2020 25.78 25.98 25.74 25.94 19,600 +0.16(+0.60%)
Aug 20, 2020 25.57 25.80 25.57 25.79 13,060 -0.04(-0.17%)
Aug 19, 2020 26.01 26.01 25.81 25.83 29,866 -0.13(-0.48%)
Aug 18, 2020 25.94 26.01 25.86 25.95 12,579 +0.17(+0.68%)
Aug 17, 2020 25.74 25.85 25.72 25.78 24,931 +0.14(+0.55%)
Aug 14, 2020 25.71 25.74 25.59 25.64 13,300 -0.05(-0.21%)
Aug 13, 2020 25.91 25.91 25.65 25.70 11,447 -0.18(-0.70%)
Aug 12, 2020 25.79 25.94 25.79 25.88 27,170 +0.36(+1.43%)
Aug 11, 2020 25.70 25.88 25.50 25.51 12,398 +0.02(+0.08%)
Aug 10, 2020 25.50 25.53 25.27 25.49 21,285 +0.12(+0.47%)
Aug 07, 2020 25.32 25.49 25.19 25.37 11,400 -0.25(-0.98%)
Aug 06, 2020 25.31 25.62 25.31 25.62 36,974 +0.07(+0.27%)
Aug 05, 2020 25.35 25.59 25.35 25.55 12,675 +0.36(+1.43%)
Aug 04, 2020 25.09 25.20 25.05 25.19 54,810 +0.17(+0.66%)
Aug 03, 2020 24.95 25.11 24.95 25.02 19,198 +0.29(+1.15%)
Jul 31, 2020 24.98 24.98 24.62 24.74 14,300 -0.09(-0.36%)
Jul 30, 2020 24.64 24.83 24.54 24.83 20,137 -0.16(-0.64%)
Jul 29, 2020 24.86 25.05 24.80 24.99 6,885 +0.26(+1.06%)
Jul 28, 2020 24.85 24.92 24.62 24.73 16,689 -0.23(-0.93%)
Jul 27, 2020 24.85 25.00 24.85 24.96 24,360 +0.10(+0.40%)
Jul 24, 2020 24.82 24.93 24.68 24.86 16,000 -0.19(-0.77%)
Jul 23, 2020 25.33 25.39 25.04 25.05 12,258 -0.31(-1.24%)
Jul 22, 2020 25.38 25.40 25.25 25.36 18,758 -0.14(-0.53%)
Jul 21, 2020 25.65 25.68 25.47 25.50 12,770 +0.16(+0.64%)
Jul 20, 2020 25.00 25.34 25.00 25.34 34,411 +0.34(+1.34%)
Jul 17, 2020 24.93 25.03 24.92 25.00 6,700 +0.00(+0.00%)
Jul 16, 2020 24.87 25.04 24.80 25.00 23,612 -0.18(-0.69%)
Jul 15, 2020 25.15 25.32 25.01 25.18 18,066 +0.31(+1.24%)
Jul 14, 2020 24.68 24.89 24.59 24.87 18,138 -0.02(-0.09%)
Jul 13, 2020 25.40 25.53 24.89 24.89 26,624 -0.30(-1.17%)
Jul 10, 2020 24.92 25.22 24.80 25.19 12,800 +0.18(+0.72%)
Jul 09, 2020 25.07 25.12 24.77 25.01 16,362 +0.08(+0.32%)
Jul 08, 2020 24.56 24.93 24.56 24.93 10,503 +0.62(+2.55%)
Jul 07, 2020 24.67 24.70 24.29 24.31 9,231 -0.54(-2.17%)
Jul 06, 2020 24.50 24.85 24.50 24.85 12,050 +0.86(+3.58%)
Jul 02, 2020 24.05 24.15 23.98 23.99 21,100 +0.32(+1.36%)
Jul 01, 2020 23.60 23.77 23.55 23.67 24,442 +0.08(+0.34%)
Jun 30, 2020 23.36 23.59 23.36 23.59 13,087 +0.21(+0.89%)
Jun 29, 2020 23.25 23.42 23.23 23.38 5,337 +0.20(+0.85%)
Jun 26, 2020 23.64 23.64 23.18 23.18 17,300 -0.68(-2.83%)
Jun 25, 2020 23.62 23.86 23.50 23.86 17,533 +0.16(+0.67%)
Jun 24, 2020 24.09 24.09 23.60 23.70 32,554 -0.56(-2.31%)
Jun 23, 2020 24.32 24.38 24.22 24.26 14,111 +0.25(+1.03%)
Jun 22, 2020 23.90 24.04 23.80 24.01 10,056 +0.17(+0.72%)
Jun 19, 2020 24.00 24.09 23.80 23.84 8,500 -0.10(-0.43%)
Jun 18, 2020 23.96 24.02 23.88 23.95 10,722 -0.08(-0.35%)
Jun 17, 2020 24.12 24.16 23.97 24.03 56,670 +0.10(+0.44%)
Jun 16, 2020 24.21 24.26 23.74 23.92 44,247 +0.30(+1.26%)
Jun 15, 2020 23.19 23.74 23.08 23.63 19,413 +0.11(+0.45%)
Jun 12, 2020 23.74 23.74 23.18 23.52 13,400 +0.45(+1.95%)
Jun 11, 2020 23.57 23.84 23.07 23.07 44,979 -1.38(-5.65%)
Jun 10, 2020 24.69 24.69 24.40 24.45 10,515 -0.10(-0.40%)
Jun 09, 2020 24.53 24.64 24.39 24.55 32,904 -0.26(-1.03%)
Jun 08, 2020 24.69 24.84 24.61 24.80 20,817 +0.32(+1.29%)
Jun 05, 2020 24.38 24.71 24.38 24.49 44,400 +0.64(+2.68%)
Jun 04, 2020 23.71 24.02 23.71 23.85 22,991 +0.02(+0.10%)
Jun 03, 2020 23.48 23.92 23.48 23.83 39,652 +0.61(+2.62%)
Jun 02, 2020 23.04 23.26 23.04 23.22 28,804 +0.30(+1.29%)
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.