Skip to main content

Davis Select World Opportunities ETF (NY: DWLD )

33.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 33.28 33.36 33.21 33.36 7,175 -0.18(-0.54%)
Jun 13, 2024 33.79 33.79 33.44 33.54 11,863 -0.29(-0.85%)
Jun 12, 2024 34.14 34.14 33.79 33.83 2,794 +0.10(+0.29%)
Jun 11, 2024 33.76 33.76 33.52 33.73 5,255 -0.08(-0.23%)
Jun 10, 2024 33.50 33.81 33.50 33.81 5,885 +0.12(+0.37%)
Jun 07, 2024 33.55 33.79 33.55 33.68 14,664 -0.36(-1.05%)
Jun 06, 2024 33.92 34.04 33.87 34.04 5,630 +0.02(+0.06%)
Jun 05, 2024 33.94 34.02 33.79 34.02 9,754 +0.30(+0.89%)
Jun 04, 2024 33.95 33.95 33.58 33.72 12,656 -0.19(-0.55%)
Jun 03, 2024 33.96 34.00 33.72 33.91 10,958 +0.18(+0.52%)
May 31, 2024 33.63 33.73 33.40 33.73 7,575 +0.04(+0.12%)
May 30, 2024 33.62 33.81 33.62 33.69 7,866 +0.03(+0.09%)
May 29, 2024 33.73 33.78 33.63 33.66 10,425 -0.48(-1.40%)
May 28, 2024 34.11 34.25 34.03 34.14 8,180 -0.05(-0.14%)
May 24, 2024 34.15 34.25 34.12 34.19 27,650 +0.08(+0.22%)
May 23, 2024 34.74 34.74 34.02 34.11 8,937 -0.48(-1.37%)
May 22, 2024 34.65 34.74 34.52 34.59 5,654 -0.25(-0.72%)
May 21, 2024 34.87 34.92 34.77 34.84 3,349 -0.25(-0.71%)
May 20, 2024 35.23 35.23 35.02 35.09 8,352 -0.17(-0.49%)
May 17, 2024 35.13 35.29 35.13 35.26 3,306 +0.06(+0.17%)
May 16, 2024 35.06 35.56 35.04 35.20 20,254 +0.28(+0.80%)
May 15, 2024 34.87 34.92 34.70 34.92 7,499 +0.25(+0.72%)
May 14, 2024 34.52 34.67 34.47 34.67 8,230 +0.39(+1.13%)
May 13, 2024 34.36 34.53 34.02 34.28 14,385 +0.09(+0.26%)
May 10, 2024 34.16 34.23 34.12 34.19 9,134 +0.14(+0.41%)
May 09, 2024 33.89 34.15 33.86 34.05 21,322 +0.30(+0.89%)
May 08, 2024 33.70 33.76 33.61 33.75 8,635 -0.15(-0.44%)
May 07, 2024 33.83 34.01 33.83 33.90 3,251 -0.11(-0.31%)
May 06, 2024 33.94 34.01 33.84 34.01 4,458 +0.14(+0.40%)
May 03, 2024 33.82 33.88 33.60 33.87 7,394 +0.36(+1.07%)
May 02, 2024 33.27 33.51 33.12 33.51 8,467 +1.07(+3.31%)
May 01, 2024 32.28 32.72 32.28 32.44 4,401 +0.05(+0.15%)
Apr 30, 2024 32.66 32.67 32.27 32.39 13,522 -0.51(-1.55%)
Apr 29, 2024 32.81 32.98 32.80 32.90 14,559 +0.10(+0.29%)
Apr 26, 2024 32.84 32.86 32.62 32.80 8,944 +0.20(+0.60%)
Apr 25, 2024 32.30 32.61 32.16 32.61 13,801 -0.15(-0.46%)
Apr 24, 2024 32.82 32.82 32.46 32.76 7,748 +0.06(+0.18%)
Apr 23, 2024 32.38 32.70 32.38 32.70 3,364 +0.58(+1.80%)
Apr 22, 2024 31.92 32.19 31.75 32.12 7,633 +0.54(+1.70%)
Apr 19, 2024 31.56 31.76 31.54 31.58 38,292 -0.09(-0.28%)
Apr 18, 2024 31.62 31.93 31.59 31.67 4,873 +0.23(+0.74%)
Apr 17, 2024 31.58 31.60 31.39 31.44 4,812 -0.03(-0.09%)
Apr 16, 2024 31.54 31.59 31.39 31.47 6,163 -0.23(-0.74%)
Apr 15, 2024 32.31 32.31 31.68 31.70 3,895 -0.20(-0.63%)
Apr 12, 2024 32.24 32.26 31.87 31.91 11,285 -0.79(-2.41%)
Apr 11, 2024 32.70 32.72 32.41 32.69 1,621 -0.02(-0.06%)
Apr 10, 2024 32.55 32.71 32.53 32.71 18,601 -0.21(-0.62%)
Apr 09, 2024 32.93 32.99 32.79 32.92 11,509 +0.07(+0.21%)
Apr 08, 2024 32.89 32.91 32.83 32.84 11,684 -0.02(-0.05%)
Apr 05, 2024 32.59 32.91 32.41 32.86 10,505 +0.31(+0.95%)
Apr 04, 2024 33.08 33.22 32.53 32.55 7,380 -0.17(-0.50%)
Apr 03, 2024 32.62 32.80 32.62 32.72 16,189 +0.11(+0.32%)
Apr 02, 2024 32.53 32.63 32.47 32.61 26,498 +0.00(+0.00%)
Apr 01, 2024 32.69 32.83 31.88 32.61 16,162 +0.12(+0.37%)
Mar 28, 2024 32.36 32.56 32.36 32.49 8,934 +0.18(+0.56%)
Mar 27, 2024 32.12 32.31 32.11 32.31 15,256 +0.21(+0.67%)
Mar 26, 2024 32.19 32.27 32.08 32.10 6,422 +0.08(+0.24%)
Mar 25, 2024 32.05 32.07 31.96 32.02 8,971 +0.00(+0.01%)
Mar 22, 2024 32.03 32.10 32.00 32.02 9,149 -0.27(-0.83%)
Mar 21, 2024 32.45 32.45 32.21 32.28 13,677 +0.17(+0.54%)
Mar 20, 2024 31.68 32.19 31.68 32.11 9,207 +0.40(+1.27%)
Mar 19, 2024 31.59 31.77 31.55 31.71 1,860 +0.05(+0.17%)
Mar 18, 2024 31.66 31.72 31.66 31.66 6,442 +0.10(+0.33%)
Mar 15, 2024 31.77 31.77 31.55 31.55 3,291 -0.24(-0.75%)
Mar 14, 2024 31.89 31.89 31.75 31.79 3,549 -0.35(-1.07%)
Mar 13, 2024 31.97 32.20 31.68 32.14 5,122 +0.25(+0.77%)
Mar 12, 2024 31.65 31.93 31.65 31.89 7,850 +0.46(+1.46%)
Mar 11, 2024 31.33 31.50 31.26 31.43 5,821 +0.16(+0.52%)
Mar 08, 2024 31.43 31.48 31.21 31.27 80,382 +0.01(+0.03%)
Mar 07, 2024 31.16 31.30 31.16 31.26 6,029 +0.20(+0.65%)
Mar 06, 2024 31.05 31.13 30.98 31.06 7,975 +0.48(+1.56%)
Mar 05, 2024 30.70 30.83 30.58 30.58 11,706 -0.46(-1.49%)
Mar 04, 2024 31.10 31.19 31.02 31.04 5,653 -0.16(-0.52%)
Mar 01, 2024 31.05 31.23 31.03 31.20 5,866 +0.38(+1.24%)
Feb 29, 2024 30.79 30.84 30.64 30.82 39,338 +0.24(+0.80%)
Feb 28, 2024 30.66 30.70 30.57 30.58 6,938 -0.35(-1.14%)
Feb 27, 2024 30.92 31.07 30.88 30.93 23,317 +0.04(+0.13%)
Feb 26, 2024 31.04 31.04 30.83 30.89 23,390 -0.30(-0.96%)
Feb 23, 2024 30.55 31.19 30.55 31.19 10,999 +0.12(+0.39%)
Feb 22, 2024 30.95 31.07 30.95 31.07 6,102 +0.43(+1.42%)
Feb 21, 2024 30.49 30.67 30.49 30.64 8,026 +0.31(+1.01%)
Feb 20, 2024 30.42 30.49 30.32 30.33 9,915 -0.37(-1.22%)
Feb 16, 2024 30.74 30.88 30.62 30.70 45,413 +0.07(+0.24%)
Feb 15, 2024 30.56 30.65 30.42 30.63 3,146 +0.44(+1.47%)
Feb 14, 2024 30.01 30.21 30.00 30.19 4,692 +0.40(+1.33%)
Feb 13, 2024 29.88 30.03 29.57 29.79 9,251 -0.66(-2.17%)
Feb 12, 2024 30.18 30.49 30.18 30.45 6,858 +0.34(+1.13%)
Feb 09, 2024 29.88 30.16 29.87 30.11 7,964 +0.19(+0.64%)
Feb 08, 2024 29.85 29.96 29.82 29.92 5,085 -0.13(-0.43%)
Feb 07, 2024 29.95 30.05 29.91 30.05 12,966 +0.12(+0.39%)
Feb 06, 2024 29.86 29.97 29.86 29.93 5,128 +0.19(+0.63%)
Feb 05, 2024 29.69 29.81 29.64 29.75 6,327 -0.17(-0.58%)
Feb 02, 2024 29.71 29.94 29.56 29.92 13,239 +0.74(+2.54%)
Feb 01, 2024 29.33 29.33 28.46 29.18 32,210 +0.12(+0.40%)
Jan 31, 2024 29.25 29.39 29.06 29.06 15,219 -0.44(-1.49%)
Jan 30, 2024 29.46 29.55 29.46 29.50 9,463 -0.18(-0.61%)
Jan 29, 2024 29.66 29.71 29.50 29.68 12,280 -0.01(-0.04%)
Jan 26, 2024 29.76 29.76 29.64 29.70 16,940 +0.18(+0.60%)
Jan 25, 2024 29.55 29.56 29.45 29.52 8,616 +0.14(+0.48%)
Jan 24, 2024 29.45 29.57 29.37 29.38 18,358 +0.37(+1.28%)
Jan 23, 2024 28.99 29.05 28.91 29.01 17,096 +0.34(+1.20%)
Jan 22, 2024 28.63 28.71 28.62 28.67 2,923 -0.08(-0.29%)
Jan 19, 2024 28.41 28.77 28.41 28.75 12,922 +0.33(+1.17%)
Jan 18, 2024 28.31 28.42 28.22 28.42 2,478 +0.22(+0.77%)
Jan 17, 2024 28.11 28.21 28.05 28.20 6,158 -0.37(-1.31%)
Jan 16, 2024 28.70 28.73 28.51 28.57 6,442 -0.55(-1.89%)
Jan 12, 2024 29.22 29.36 29.08 29.12 9,035 -0.10(-0.34%)
Jan 11, 2024 30.98 30.98 28.97 29.22 8,765 +0.09(+0.32%)
Jan 10, 2024 29.17 29.19 29.05 29.13 9,753 -0.06(-0.22%)
Jan 09, 2024 29.17 29.19 28.93 29.19 10,800 -0.33(-1.13%)
Jan 08, 2024 29.22 29.52 29.22 29.52 2,958 +0.12(+0.43%)
Jan 05, 2024 29.27 29.59 29.27 29.40 5,885 +0.19(+0.65%)
Jan 04, 2024 29.19 29.36 29.19 29.21 11,794 +0.04(+0.15%)
Jan 03, 2024 29.10 29.29 29.09 29.17 5,694 -0.14(-0.46%)
Jan 02, 2024 29.36 29.43 29.19 29.30 22,992 -0.32(-1.07%)
Dec 29, 2023 29.72 30.03 29.57 29.62 45,400 -0.04(-0.12%)
Dec 28, 2023 29.59 29.72 29.59 29.66 21,302 +0.25(+0.83%)
Dec 27, 2023 29.45 29.45 29.31 29.41 15,670 -0.25(-0.86%)
Dec 26, 2023 29.51 29.82 29.51 29.66 13,455 +0.27(+0.94%)
Dec 22, 2023 29.55 29.55 29.39 29.39 13,007 -0.35(-1.18%)
Dec 21, 2023 29.59 29.74 29.51 29.74 27,743 +0.44(+1.49%)
Dec 20, 2023 29.75 29.75 29.30 29.30 64,060 -0.45(-1.52%)
Dec 19, 2023 29.43 29.85 29.43 29.75 49,286 +0.38(+1.29%)
Dec 18, 2023 29.36 29.44 29.30 29.38 8,209 -0.05(-0.18%)
Dec 15, 2023 29.48 29.59 29.40 29.43 7,688 -0.05(-0.18%)
Dec 14, 2023 29.26 29.52 29.26 29.48 20,796 +0.32(+1.10%)
Dec 13, 2023 28.67 29.16 28.56 29.16 20,444 +0.43(+1.51%)
Dec 12, 2023 28.62 28.76 28.57 28.73 9,942 +0.11(+0.37%)
Dec 11, 2023 28.49 28.62 28.23 28.62 14,063 +0.25(+0.88%)
Dec 08, 2023 28.10 28.39 28.10 28.37 15,683 +0.24(+0.87%)
Dec 07, 2023 27.94 28.16 27.94 28.13 27,338 +0.23(+0.84%)
Dec 06, 2023 28.19 28.19 27.89 27.89 2,792 -0.09(-0.34%)
Dec 05, 2023 27.95 28.04 27.94 27.99 5,328 -0.22(-0.77%)
Dec 04, 2023 28.14 28.22 28.08 28.20 11,560 -0.22(-0.76%)
Dec 01, 2023 28.19 28.43 28.14 28.42 32,348 +0.16(+0.57%)
Nov 30, 2023 28.28 28.30 28.16 28.26 9,194 -0.00(-0.00%)
Nov 29, 2023 28.50 28.55 28.26 28.26 20,409 -0.21(-0.73%)
Nov 28, 2023 28.39 28.51 28.36 28.47 31,407 -0.14(-0.47%)
Nov 27, 2023 28.59 28.67 28.59 28.60 11,808 -0.18(-0.63%)
Nov 24, 2023 28.66 28.80 28.66 28.79 1,970 +0.11(+0.37%)
Nov 22, 2023 28.65 28.68 28.60 28.68 4,902 +0.13(+0.45%)
Nov 21, 2023 28.65 28.68 28.55 28.55 13,144 -0.29(-1.00%)
Nov 20, 2023 28.70 28.92 28.68 28.84 12,382 +0.05(+0.18%)
Nov 17, 2023 28.64 28.79 28.61 28.79 14,107 +0.17(+0.59%)
Nov 16, 2023 28.59 28.74 28.50 28.62 18,517 -0.15(-0.52%)
Nov 15, 2023 28.85 28.97 28.61 28.77 30,958 +0.23(+0.81%)
Nov 14, 2023 28.71 28.71 28.34 28.54 15,955 +0.74(+2.66%)
Nov 13, 2023 27.79 28.12 27.69 27.80 31,591 +0.01(+0.04%)
Nov 10, 2023 27.52 27.79 27.40 27.79 14,031 +0.27(+0.98%)
Nov 09, 2023 27.84 27.84 27.49 27.52 43,792 -0.19(-0.69%)
Nov 08, 2023 27.82 27.86 27.63 27.71 32,150 -0.06(-0.23%)
Nov 07, 2023 27.86 28.00 27.69 27.77 13,957 -0.14(-0.49%)
Nov 06, 2023 28.09 28.09 27.83 27.91 19,626 +0.09(+0.31%)
Nov 03, 2023 27.91 27.91 27.73 27.82 17,661 +0.47(+1.73%)
Nov 02, 2023 27.20 27.35 27.12 27.35 31,695 +0.45(+1.67%)
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.