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 29, 2020 22.51 22.72 22.37 22.68 12,865 -0.01(-0.03%)
May 28, 2020 22.80 22.97 22.69 22.69 13,171 -0.26(-1.15%)
May 27, 2020 22.81 22.95 22.48 22.95 30,807 +0.55(+2.44%)
May 26, 2020 22.29 22.56 22.29 22.41 17,805 +0.63(+2.91%)
May 22, 2020 21.76 21.82 21.70 21.77 6,332 -0.15(-0.70%)
May 21, 2020 22.19 22.19 21.88 21.92 6,281 -0.14(-0.65%)
May 20, 2020 22.02 22.17 22.02 22.07 7,111 +0.39(+1.79%)
May 19, 2020 21.62 21.85 21.59 21.68 3,803 +0.01(+0.05%)
May 18, 2020 21.43 21.73 21.38 21.67 18,009 +0.83(+3.96%)
May 15, 2020 20.80 20.92 20.65 20.84 7,337 -0.06(-0.27%)
May 14, 2020 20.16 20.91 20.16 20.90 16,182 +0.33(+1.59%)
May 13, 2020 20.95 20.95 20.42 20.57 20,049 -0.59(-2.78%)
May 12, 2020 21.70 21.70 21.16 21.16 13,424 -0.50(-2.30%)
May 11, 2020 21.57 21.78 21.51 21.66 15,199 -0.14(-0.64%)
May 08, 2020 21.50 21.80 21.50 21.80 10,553 +0.55(+2.58%)
May 07, 2020 21.20 21.32 21.20 21.25 2,300 +0.25(+1.18%)
May 06, 2020 21.17 21.20 21.00 21.00 19,673 -0.17(-0.79%)
May 05, 2020 21.39 21.55 21.16 21.17 12,866 +0.01(+0.04%)
May 04, 2020 21.01 21.19 20.80 21.16 14,442 -0.08(-0.36%)
May 01, 2020 21.53 21.54 21.20 21.24 16,886 -0.99(-4.45%)
Apr 30, 2020 22.17 22.36 22.06 22.23 62,802 -0.31(-1.37%)
Apr 29, 2020 22.14 22.66 22.04 22.53 161,055 +1.05(+4.89%)
Apr 28, 2020 21.96 21.99 21.48 21.48 21,403 -0.03(-0.12%)
Apr 27, 2020 21.33 21.56 21.29 21.51 1,672,608 +0.49(+2.32%)
Apr 24, 2020 20.90 21.11 20.67 21.02 14,674 +0.29(+1.39%)
Apr 23, 2020 20.88 21.06 20.67 20.73 17,487 +0.13(+0.63%)
Apr 22, 2020 20.75 20.76 20.59 20.60 5,749 +0.36(+1.79%)
Apr 21, 2020 20.32 20.55 20.21 20.24 15,646 -0.62(-2.95%)
Apr 20, 2020 20.71 21.12 20.71 20.86 24,564 -0.13(-0.61%)
Apr 17, 2020 20.93 21.11 20.79 20.98 37,692 +0.55(+2.71%)
Apr 16, 2020 20.54 20.54 20.19 20.43 5,263 -0.01(-0.06%)
Apr 15, 2020 20.41 20.65 20.40 20.44 23,267 -0.61(-2.89%)
Apr 14, 2020 21.17 21.17 20.73 21.05 22,799 +0.36(+1.74%)
Apr 13, 2020 20.88 20.97 20.43 20.69 23,970 -0.36(-1.71%)
Apr 09, 2020 20.93 21.36 20.82 21.05 36,988 +0.57(+2.77%)
Apr 08, 2020 20.16 20.49 19.88 20.49 32,089 +0.50(+2.50%)
Apr 07, 2020 20.45 20.54 19.94 19.99 244,568 +0.41(+2.09%)
Apr 06, 2020 19.10 19.60 19.10 19.58 20,714 +1.15(+6.26%)
Apr 03, 2020 18.64 18.72 18.14 18.42 52,869 -0.20(-1.10%)
Apr 02, 2020 18.33 18.80 18.32 18.63 18,380 +0.24(+1.32%)
Apr 01, 2020 18.68 18.73 18.33 18.39 150,798 -0.96(-4.98%)
Mar 31, 2020 19.90 19.93 19.24 19.35 34,303 -0.46(-2.32%)
Mar 30, 2020 19.54 19.85 19.18 19.81 112,973 +0.45(+2.31%)
Mar 27, 2020 19.49 19.71 19.28 19.36 22,916 -0.86(-4.27%)
Mar 26, 2020 19.59 20.25 19.38 20.23 35,524 +1.04(+5.45%)
Mar 25, 2020 19.03 19.73 18.63 19.18 36,618 +0.27(+1.42%)
Mar 24, 2020 18.09 18.91 17.96 18.91 41,696 +1.72(+10.02%)
Mar 23, 2020 17.60 17.60 16.83 17.19 48,074 -0.51(-2.90%)
Mar 20, 2020 18.43 18.62 17.46 17.71 67,343 -0.47(-2.60%)
Mar 19, 2020 17.77 18.44 17.32 18.18 67,014 +0.66(+3.77%)
Mar 18, 2020 17.83 18.23 17.00 17.52 202,718 -1.40(-7.39%)
Mar 17, 2020 18.47 19.23 18.15 18.92 38,028 +0.38(+2.04%)
Mar 16, 2020 16.95 19.50 16.95 18.54 25,161 -1.93(-9.44%)
Mar 13, 2020 20.33 20.58 19.33 20.47 78,801 +1.52(+8.01%)
Mar 12, 2020 19.24 20.01 18.95 18.95 91,130 -2.03(-9.69%)
Mar 11, 2020 21.57 21.57 20.76 20.99 19,722 -1.08(-4.91%)
Mar 10, 2020 21.95 22.07 21.25 22.07 14,962 +0.91(+4.29%)
Mar 09, 2020 21.12 21.90 21.04 21.16 32,204 -1.99(-8.59%)
Mar 06, 2020 22.91 23.25 22.82 23.15 16,283 -0.58(-2.43%)
Mar 05, 2020 23.96 24.08 23.56 23.72 18,208 -0.88(-3.59%)
Mar 04, 2020 24.30 24.61 24.07 24.61 77,842 +0.72(+3.00%)
Mar 03, 2020 24.72 24.81 23.76 23.89 28,752 -0.71(-2.89%)
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.