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, 2018 22.88 22.92 22.82 22.90 4,831 +0.03(+0.13%)
May 30, 2018 22.73 22.87 22.73 22.87 3,675 +0.28(+1.25%)
May 29, 2018 22.82 22.82 22.48 22.59 7,276 -0.35(-1.52%)
May 25, 2018 22.94 22.94 22.94 0 -0.18(-0.77%)
May 24, 2018 23.23 23.24 23.04 23.12 11,602 -0.11(-0.46%)
May 23, 2018 23.11 23.24 23.00 23.23 11,151 -0.18(-0.78%)
May 22, 2018 23.41 23.43 23.41 23.41 4,224 +0.08(+0.35%)
May 21, 2018 23.27 23.37 23.27 23.33 7,892 +0.19(+0.80%)
May 18, 2018 23.19 23.19 23.13 23.14 5,608 -0.12(-0.51%)
May 17, 2018 23.32 23.32 23.22 23.26 11,163 +0.02(+0.10%)
May 16, 2018 23.21 23.28 23.16 23.24 11,721 +0.19(+0.83%)
May 15, 2018 23.12 23.12 23.04 23.05 9,305 -0.25(-1.06%)
May 14, 2018 23.31 23.32 23.22 23.29 11,401 +0.09(+0.37%)
May 11, 2018 23.22 23.23 23.19 23.21 9,285 -0.01(-0.06%)
May 10, 2018 23.10 23.26 23.10 23.22 15,143 +0.19(+0.81%)
May 09, 2018 22.81 23.06 22.81 23.04 2,094 +0.34(+1.49%)
May 08, 2018 22.58 22.70 22.58 22.70 3,439 -0.02(-0.08%)
May 07, 2018 22.72 22.72 22.72 22.72 225 +0.21(+0.96%)
May 04, 2018 22.19 22.50 22.19 22.50 6,362 +0.24(+1.10%)
May 03, 2018 22.35 22.35 22.10 22.26 15,132 -0.24(-1.08%)
May 02, 2018 22.50 22.50 22.50 22.50 125 +0.00(+0.00%)
May 01, 2018 22.50 22.50 22.50 22.50 502 -0.01(-0.04%)
Apr 30, 2018 22.63 22.65 22.51 22.51 2,953 -0.05(-0.21%)
Apr 27, 2018 22.69 22.69 22.53 22.56 4,906 +0.05(+0.21%)
Apr 26, 2018 22.51 22.57 22.47 22.51 7,039 +0.19(+0.86%)
Apr 25, 2018 22.28 22.32 22.16 22.32 13,057 +0.04(+0.17%)
Apr 24, 2018 22.62 22.63 22.28 22.28 11,782 -0.49(-2.15%)
Apr 23, 2018 22.74 22.77 22.67 22.77 3,786 +0.05(+0.22%)
Apr 20, 2018 22.88 22.91 22.72 22.72 3,405 -0.16(-0.72%)
Apr 19, 2018 22.81 22.89 22.75 22.89 7,330 +0.25(+1.11%)
Apr 18, 2018 22.62 22.69 22.62 22.63 8,615 +0.08(+0.34%)
Apr 17, 2018 22.45 22.58 22.45 22.56 12,561 +0.32(+1.42%)
Apr 16, 2018 22.28 22.28 22.22 22.24 6,855 +0.06(+0.28%)
Apr 13, 2018 22.34 22.34 22.18 22.18 1,790 -0.05(-0.24%)
Apr 12, 2018 22.23 22.23 22.21 22.23 4,046 +0.25(+1.13%)
Apr 11, 2018 22.05 22.13 21.98 21.98 4,816 -0.13(-0.60%)
Apr 10, 2018 22.00 22.12 22.00 22.12 1,859 +0.28(+1.27%)
Apr 09, 2018 21.96 22.05 21.84 21.84 1,480 +0.16(+0.76%)
Apr 06, 2018 21.68 7,998 -0.52(-2.35%)
Apr 05, 2018 22.21 22.23 22.19 22.20 2,375 +0.52(+2.41%)
Apr 04, 2018 21.45 21.68 21.45 21.68 3,024 -0.02(-0.09%)
Apr 03, 2018 21.68 21.70 21.50 21.70 4,517 +0.28(+1.29%)
Apr 02, 2018 22.02 22.02 21.28 21.42 11,817 -0.63(-2.84%)
Mar 29, 2018 22.05 22.05 22.05 0 +0.26(+1.19%)
Mar 28, 2018 21.80 21.81 21.61 21.79 4,563 -0.02(-0.09%)
Mar 27, 2018 22.41 22.41 21.74 21.81 8,557 -0.45(-2.04%)
Mar 26, 2018 21.98 22.26 21.87 22.26 3,689 +0.54(+2.48%)
Mar 23, 2018 22.15 22.17 21.68 21.72 5,565 -0.45(-2.04%)
Mar 22, 2018 22.52 22.52 22.18 22.18 4,758 -0.67(-2.93%)
Mar 21, 2018 22.75 22.90 22.75 22.84 6,040 +0.15(+0.67%)
Mar 20, 2018 22.73 22.76 22.69 22.69 6,829 +0.06(+0.28%)
Mar 19, 2018 22.77 22.77 22.45 22.63 12,578 -0.28(-1.23%)
Mar 16, 2018 22.99 23.02 22.90 22.91 6,981 -0.09(-0.37%)
Mar 15, 2018 22.99 23.06 22.98 23.00 6,310 +0.03(+0.12%)
Mar 14, 2018 23.09 23.10 22.97 22.97 5,338 -0.06(-0.25%)
Mar 13, 2018 23.35 23.35 23.03 23.03 7,608 -0.31(-1.31%)
Mar 12, 2018 23.37 23.39 23.24 23.33 10,403 +0.10(+0.45%)
Mar 09, 2018 23.16 23.23 23.13 23.23 10,326 +0.42(+1.86%)
Mar 08, 2018 22.80 22.81 22.72 22.80 5,867 +0.07(+0.30%)
Mar 07, 2018 22.66 22.74 22.54 22.73 8,579 -0.01(-0.06%)
Mar 06, 2018 22.88 22.88 22.62 22.75 8,229 +0.12(+0.51%)
Mar 05, 2018 22.24 22.65 22.24 22.63 6,248 +0.29(+1.29%)
Mar 02, 2018 22.19 22.35 22.03 22.35 12,127 -0.06(-0.26%)
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.