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 (%)
May 31, 2019 21.79 21.86 21.76 21.76 5,386 -0.28(-1.25%)
May 30, 2019 22.19 22.21 22.04 22.04 11,613 -0.08(-0.36%)
May 29, 2019 22.08 22.14 21.97 22.12 15,428 -0.15(-0.69%)
May 28, 2019 22.42 22.42 22.27 22.27 3,564 -0.06(-0.28%)
May 24, 2019 22.34 22.37 22.30 22.34 3,150 +0.09(+0.40%)
May 23, 2019 22.51 22.51 22.13 22.25 19,590 -0.47(-2.08%)
May 22, 2019 22.80 22.85 22.72 22.72 8,841 -0.13(-0.56%)
May 21, 2019 22.86 22.88 22.83 22.85 3,150 +0.19(+0.83%)
May 20, 2019 22.71 22.76 22.59 22.66 8,696 -0.13(-0.56%)
May 17, 2019 22.86 23.02 22.79 22.79 7,012 -0.24(-1.06%)
May 16, 2019 22.95 23.16 22.95 23.03 10,238 +0.17(+0.73%)
May 15, 2019 22.53 22.97 22.53 22.87 10,502 +0.20(+0.87%)
May 14, 2019 22.64 22.86 22.64 22.67 3,166 +0.12(+0.52%)
May 13, 2019 22.65 22.66 22.49 22.55 6,028 -0.56(-2.43%)
May 10, 2019 23.08 23.11 22.90 23.11 3,150 -0.06(-0.25%)
May 09, 2019 23.06 23.18 22.88 23.17 16,774 -0.16(-0.70%)
May 08, 2019 23.32 23.34 23.28 23.34 4,159 +0.07(+0.28%)
May 07, 2019 23.53 23.53 23.11 23.27 17,133 -0.48(-2.03%)
May 06, 2019 23.50 23.76 23.50 23.75 5,911 -0.17(-0.70%)
May 03, 2019 23.91 23.97 23.75 23.92 4,166 +0.34(+1.46%)
May 02, 2019 23.65 23.66 23.54 23.58 3,466 -0.07(-0.29%)
May 01, 2019 23.86 23.87 23.64 23.64 8,507 -0.17(-0.70%)
Apr 30, 2019 23.83 23.83 23.67 23.81 17,161 -0.20(-0.82%)
Apr 29, 2019 24.01 24.09 23.98 24.01 7,802 +0.17(+0.70%)
Apr 26, 2019 23.58 23.84 23.58 23.84 16,464 +0.25(+1.04%)
Apr 25, 2019 23.45 23.67 23.43 23.59 21,407 +0.12(+0.50%)
Apr 24, 2019 23.64 23.64 23.48 23.48 26,625 -0.17(-0.71%)
Apr 23, 2019 23.43 23.66 23.43 23.64 26,546 +0.25(+1.05%)
Apr 22, 2019 23.27 23.42 23.27 23.40 23,852 +0.06(+0.27%)
Apr 18, 2019 23.18 23.35 23.18 23.34 15,956 +0.03(+0.11%)
Apr 17, 2019 23.27 23.31 23.21 23.31 7,554 -0.01(-0.04%)
Apr 16, 2019 23.17 23.38 23.17 23.32 12,072 +0.18(+0.78%)
Apr 15, 2019 23.07 23.18 23.07 23.14 11,739 -0.02(-0.08%)
Apr 12, 2019 23.25 23.25 23.08 23.16 6,809 +0.25(+1.09%)
Apr 11, 2019 22.87 22.93 22.86 22.91 6,499 +0.11(+0.48%)
Apr 10, 2019 22.77 22.84 22.73 22.80 5,540 +0.08(+0.35%)
Apr 09, 2019 22.75 22.78 22.69 22.72 19,040 -0.09(-0.40%)
Apr 08, 2019 22.77 22.82 22.76 22.81 2,534 -0.02(-0.07%)
Apr 05, 2019 22.84 22.85 22.83 22.83 3,862 +0.08(+0.35%)
Apr 04, 2019 22.58 22.78 22.58 22.75 8,784 +0.17(+0.73%)
Apr 03, 2019 22.76 22.76 22.58 22.58 5,266 -0.02(-0.09%)
Apr 02, 2019 22.54 22.68 22.53 22.60 11,505 -0.01(-0.04%)
Apr 01, 2019 22.45 22.61 22.37 22.61 11,213 +0.40(+1.80%)
Mar 29, 2019 22.23 22.25 22.13 22.21 8,435 +0.12(+0.55%)
Mar 28, 2019 22.05 22.09 21.94 22.09 12,815 +0.03(+0.13%)
Mar 27, 2019 22.25 22.25 21.88 22.06 9,025 -0.03(-0.13%)
Mar 26, 2019 22.18 22.20 22.02 22.09 10,022 +0.11(+0.49%)
Mar 25, 2019 22.05 22.12 21.95 21.98 10,678 -0.11(-0.50%)
Mar 22, 2019 22.35 22.46 22.04 22.09 12,704 -0.48(-2.13%)
Mar 21, 2019 22.48 22.61 22.41 22.57 4,316 +0.09(+0.38%)
Mar 20, 2019 22.54 22.62 22.42 22.49 13,613 -0.04(-0.16%)
Mar 19, 2019 22.63 22.77 22.49 22.52 65,981 -0.06(-0.25%)
Mar 18, 2019 22.37 22.61 22.37 22.58 11,045 +0.22(+1.00%)
Mar 15, 2019 22.38 22.47 22.35 22.35 4,776 +0.03(+0.11%)
Mar 14, 2019 22.36 22.39 22.32 22.33 9,993 -0.01(-0.02%)
Mar 13, 2019 22.23 22.38 22.23 22.34 8,679 +0.16(+0.74%)
Mar 12, 2019 22.14 22.26 22.14 22.17 21,795 +0.07(+0.33%)
Mar 11, 2019 21.84 22.10 21.84 22.10 10,016 +0.36(+1.67%)
Mar 08, 2019 21.54 21.73 21.54 21.73 1,321 -0.03(-0.14%)
Mar 07, 2019 22.03 22.07 21.74 21.76 14,240 -0.32(-1.43%)
Mar 06, 2019 22.28 22.29 22.05 22.08 11,130 -0.19(-0.84%)
Mar 05, 2019 22.33 22.35 22.25 22.27 18,394 +0.00(+0.00%)
Mar 04, 2019 22.40 22.48 22.08 22.27 27,053 +0.05(+0.22%)
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.