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 (%)
Jun 28, 2019 23.05 23.15 23.00 23.05 17,887 +0.14(+0.62%)
Jun 27, 2019 22.93 22.96 22.90 22.91 3,932 +0.10(+0.43%)
Jun 26, 2019 22.81 22.87 22.81 22.81 5,646 +0.07(+0.30%)
Jun 25, 2019 22.96 22.96 22.72 22.74 8,324 -0.21(-0.90%)
Jun 24, 2019 23.00 23.00 22.88 22.95 41,035 -0.09(-0.38%)
Jun 21, 2019 23.11 23.11 23.02 23.03 19,513 -0.03(-0.13%)
Jun 20, 2019 23.03 23.06 22.87 23.06 2,294 +0.19(+0.81%)
Jun 19, 2019 22.90 22.90 22.82 22.88 25,660 +0.06(+0.26%)
Jun 18, 2019 22.89 22.94 22.69 22.82 57,461 +0.28(+1.22%)
Jun 17, 2019 22.54 22.61 22.54 22.54 47,724 -0.05(-0.23%)
Jun 14, 2019 22.48 22.59 22.48 22.59 4,675 +0.02(+0.10%)
Jun 13, 2019 22.62 22.64 22.51 22.57 6,808 +0.17(+0.76%)
Jun 12, 2019 22.57 22.57 22.39 22.40 6,279 -0.22(-0.97%)
Jun 11, 2019 22.66 22.83 22.61 22.62 4,771 +0.02(+0.09%)
Jun 10, 2019 22.63 22.78 22.60 22.60 8,693 +0.13(+0.57%)
Jun 07, 2019 22.43 22.50 22.43 22.47 3,557 +0.27(+1.22%)
Jun 06, 2019 22.09 22.22 22.08 22.20 4,301 +0.11(+0.49%)
Jun 05, 2019 22.12 22.16 21.93 22.09 13,276 -0.04(-0.18%)
Jun 04, 2019 21.79 22.13 21.79 22.13 61,008 +0.64(+2.99%)
Jun 03, 2019 21.73 21.76 21.49 21.49 7,405 -0.28(-1.27%)
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%)
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.