Skip to main content

Davis Select World Opportunities ETF (NY: DWLD )

33.55 +0.05 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 29.02 29.65 29.64 41,124 +0.86(+2.99%)
Jan 28, 2022 28.48 28.73 28.13 28.78 32,499 +0.24(+0.84%)
Jan 27, 2022 28.86 29.08 28.48 28.54 56,147 -0.43(-1.48%)
Jan 26, 2022 29.47 29.49 28.75 28.97 54,719 -0.10(-0.34%)
Jan 25, 2022 29.00 29.29 28.69 29.07 112,240 -0.35(-1.19%)
Jan 24, 2022 29.35 29.47 28.43 29.42 99,919 -0.37(-1.24%)
Jan 21, 2022 30.27 30.34 29.66 29.79 70,210 -0.64(-2.10%)
Jan 20, 2022 30.87 31.12 30.40 30.43 59,526 +0.27(+0.90%)
Jan 19, 2022 30.54 30.55 30.16 30.16 62,669 -0.22(-0.72%)
Jan 18, 2022 30.57 30.60 30.38 30.38 109,583 -0.63(-2.03%)
Jan 14, 2022 31.01 0 +0.31(+0.99%)
Jan 13, 2022 31.12 31.16 30.67 30.70 39,786 -0.36(-1.14%)
Jan 12, 2022 31.09 31.16 30.86 31.06 93,198 +0.40(+1.30%)
Jan 11, 2022 30.10 30.70 30.10 30.66 358,865 +0.68(+2.27%)
Jan 10, 2022 29.96 30.04 29.57 29.98 84,622 -0.01(-0.03%)
Jan 07, 2022 29.87 30.11 29.83 29.99 90,721 +0.37(+1.25%)
Jan 06, 2022 29.54 29.80 29.42 29.62 82,693 +0.33(+1.13%)
Jan 05, 2022 29.61 29.85 29.29 29.29 75,368 -0.44(-1.48%)
Jan 04, 2022 29.76 29.81 29.56 29.73 57,699 +0.12(+0.40%)
Jan 03, 2022 29.33 29.66 29.29 29.61 38,350 +0.42(+1.44%)
Dec 31, 2021 29.35 29.51 29.19 29.19 64,621 -0.18(-0.61%)
Dec 30, 2021 29.00 29.59 29.00 29.37 42,207 +0.36(+1.24%)
Dec 29, 2021 29.07 29.21 28.97 29.01 81,018 -0.44(-1.49%)
Dec 28, 2021 29.55 29.60 29.40 29.45 31,871 -0.19(-0.64%)
Dec 27, 2021 29.63 29.66 29.55 29.64 18,230 +0.18(+0.60%)
Dec 23, 2021 29.30 29.51 29.15 29.46 33,610 +0.27(+0.94%)
Dec 22, 2021 29.00 29.23 28.96 29.19 50,302 +0.07(+0.22%)
Dec 21, 2021 28.83 29.16 28.82 29.12 29,973 +0.70(+2.44%)
Dec 20, 2021 28.55 28.55 28.17 28.43 48,000 -0.42(-1.46%)
Dec 17, 2021 28.81 28.98 28.65 28.85 25,326 -0.29(-1.00%)
Dec 16, 2021 29.43 29.54 29.08 29.14 23,143 -0.06(-0.21%)
Dec 15, 2021 29.10 29.21 28.71 29.20 25,392 -0.06(-0.21%)
Dec 14, 2021 29.13 29.36 29.13 29.26 48,397 -0.09(-0.31%)
Dec 13, 2021 29.65 29.66 29.27 29.35 29,689 -0.43(-1.44%)
Dec 10, 2021 29.88 29.92 29.65 29.78 20,542 +0.07(+0.24%)
Dec 09, 2021 29.82 29.99 29.71 29.71 59,089 -0.26(-0.87%)
Dec 08, 2021 29.91 30.10 29.91 29.97 165,970 -0.04(-0.13%)
Dec 07, 2021 30.02 30.10 29.94 30.01 99,626 +0.59(+2.01%)
Dec 06, 2021 29.00 29.58 28.89 29.42 67,368 +0.67(+2.33%)
Dec 03, 2021 29.34 29.34 28.55 28.75 220,757 -0.64(-2.18%)
Dec 02, 2021 29.45 29.57 29.27 29.39 17,575 +0.24(+0.82%)
Dec 01, 2021 29.86 30.04 29.15 29.15 122,472 -0.11(-0.38%)
Nov 30, 2021 29.57 29.67 29.07 29.26 29,014 -0.59(-1.98%)
Nov 29, 2021 30.03 30.03 29.64 29.85 39,560 +0.06(+0.20%)
Nov 26, 2021 30.01 30.01 29.65 29.79 44,236 -0.98(-3.18%)
Nov 24, 2021 30.58 30.77 30.58 30.77 9,877 -0.00(-0.00%)
Nov 23, 2021 30.71 30.83 30.58 30.77 24,775 +0.05(+0.16%)
Nov 22, 2021 30.77 30.93 30.72 30.72 6,293 -0.09(-0.29%)
Nov 19, 2021 30.94 30.96 30.78 30.81 32,704 -0.24(-0.77%)
Nov 18, 2021 31.16 31.05 31.05 31.05 17,818 -0.22(-0.70%)
Nov 17, 2021 31.62 31.63 31.27 31.27 9,214 -0.42(-1.33%)
Nov 16, 2021 31.67 31.77 31.56 31.69 27,877 +0.09(+0.28%)
Nov 15, 2021 31.84 31.84 31.60 31.60 4,303 +0.06(+0.19%)
Nov 12, 2021 31.45 31.63 31.40 31.54 24,002 +0.23(+0.73%)
Nov 11, 2021 31.32 31.47 31.17 31.31 9,622 +0.36(+1.16%)
Nov 10, 2021 31.06 30.95 7,461 -0.09(-0.29%)
Nov 09, 2021 30.98 31.11 30.96 31.04 8,324 -0.15(-0.48%)
Nov 08, 2021 31.24 31.36 31.19 31.19 5,245 +0.23(+0.74%)
Nov 05, 2021 31.21 31.27 30.93 30.96 14,564 -0.11(-0.35%)
Nov 04, 2021 31.28 31.28 30.99 31.07 11,367 -0.09(-0.29%)
Nov 03, 2021 31.12 31.25 31.01 31.16 8,468 +0.00(+0.00%)
Nov 02, 2021 31.35 31.35 31.13 31.16 11,160 -0.30(-0.95%)
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.