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 (%)
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%)
Apr 02, 2018 22.65 22.65 21.92 22.11 14,765 -0.51(-2.25%)
Mar 29, 2018 22.62 22.62 22.62 0 +0.34(+1.52%)
Mar 28, 2018 22.22 22.39 22.19 22.28 27,646 +0.14(+0.65%)
Mar 27, 2018 22.58 22.66 22.12 22.13 12,358 -0.47(-2.09%)
Mar 26, 2018 22.45 22.65 22.23 22.61 9,468 +0.52(+2.37%)
Mar 23, 2018 22.54 22.59 22.03 22.08 18,590 -0.48(-2.11%)
Mar 22, 2018 23.03 23.03 22.56 22.56 21,682 -0.83(-3.55%)
Mar 21, 2018 23.34 23.52 23.27 23.39 6,799 +0.03(+0.12%)
Mar 20, 2018 23.30 23.40 23.30 23.36 7,074 +0.07(+0.28%)
Mar 19, 2018 23.45 23.45 23.14 23.30 6,560 -0.20(-0.86%)
Mar 16, 2018 23.41 23.59 23.41 23.50 7,982 +0.10(+0.42%)
Mar 15, 2018 23.45 23.49 23.37 23.40 17,004 +0.01(+0.04%)
Mar 14, 2018 23.70 23.70 23.35 23.39 5,510 -0.17(-0.72%)
Mar 13, 2018 23.91 23.91 23.56 23.56 10,758 -0.30(-1.27%)
Mar 12, 2018 23.96 23.97 23.79 23.86 19,671 +0.00(+0.00%)
Mar 09, 2018 23.63 23.87 23.63 23.86 9,616 +0.46(+1.98%)
Mar 08, 2018 23.46 23.46 23.29 23.40 7,238 +0.09(+0.40%)
Mar 07, 2018 23.19 23.32 23.17 23.31 10,985 -0.10(-0.42%)
Mar 06, 2018 23.38 23.42 23.21 23.41 8,983 +0.07(+0.31%)
Mar 05, 2018 22.80 23.33 22.80 23.33 6,998 +0.31(+1.36%)
Mar 02, 2018 22.69 23.00 22.61 23.02 10,615 +0.08(+0.34%)
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.