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 (%)
Apr 28, 2017 19.65 19.65 19.55 19.55 3,862 +0.01(+0.05%)
Apr 27, 2017 19.54 19.56 19.46 19.54 8,061 -0.03(-0.15%)
Apr 26, 2017 19.60 19.67 19.57 19.57 6,742 -0.04(-0.19%)
Apr 25, 2017 19.55 19.61 19.52 19.61 15,269 +0.17(+0.88%)
Apr 24, 2017 19.41 19.46 19.41 19.43 5,917 +0.26(+1.34%)
Apr 21, 2017 19.13 19.24 19.13 19.18 11,412 -0.05(-0.25%)
Apr 20, 2017 19.17 19.24 19.16 19.23 4,176 +0.18(+0.96%)
Apr 19, 2017 19.20 19.20 19.04 19.04 9,132 -0.07(-0.36%)
Apr 18, 2017 19.18 19.18 19.07 19.11 15,383 -0.10(-0.50%)
Apr 17, 2017 19.06 19.21 19.05 19.21 18,254 +0.21(+1.10%)
Apr 13, 2017 19.19 19.19 19.00 19.00 17,530 -0.21(-1.09%)
Apr 12, 2017 19.28 19.29 19.21 19.21 19,566 -0.09(-0.44%)
Apr 11, 2017 19.27 19.29 19.18 19.29 16,537 -0.04(-0.20%)
Apr 10, 2017 19.39 19.39 19.30 19.33 4,989 +0.07(+0.35%)
Apr 07, 2017 19.25 19.29 19.25 19.26 7,356 -0.07(-0.34%)
Apr 06, 2017 19.24 19.33 19.24 19.33 5,718 +0.06(+0.30%)
Apr 05, 2017 19.48 19.48 19.25 19.27 27,376 -0.05(-0.25%)
Apr 04, 2017 19.25 19.32 19.24 19.32 9,422 +0.06(+0.30%)
Apr 03, 2017 19.27 19.28 19.17 19.26 7,453 -0.07(-0.34%)
Mar 31, 2017 19.32 19.36 19.27 19.33 18,156 -0.03(-0.15%)
Mar 30, 2017 19.30 19.37 19.30 19.36 14,430 +0.06(+0.30%)
Mar 29, 2017 19.17 19.31 19.17 19.30 15,346 +0.07(+0.39%)
Mar 28, 2017 19.03 19.23 19.03 19.23 14,291 +0.20(+1.06%)
Mar 27, 2017 18.82 19.03 18.79 19.03 9,153 -0.02(-0.10%)
Mar 24, 2017 19.09 19.11 18.98 19.05 14,909 -0.01(-0.05%)
Mar 23, 2017 19.08 19.17 19.05 19.05 14,292 -0.06(-0.30%)
Mar 22, 2017 19.05 19.11 19.03 19.11 12,934 +0.03(+0.17%)
Mar 21, 2017 19.38 19.38 19.08 19.08 9,879 -0.34(-1.74%)
Mar 20, 2017 19.46 19.46 19.41 19.42 10,918 -0.09(-0.44%)
Mar 17, 2017 19.51 19.54 19.46 19.50 20,734 -0.02(-0.10%)
Mar 16, 2017 19.59 19.61 19.51 19.52 22,820 -0.03(-0.15%)
Mar 15, 2017 19.48 19.59 19.47 19.55 26,198 +0.17(+0.88%)
Mar 14, 2017 19.34 19.39 19.34 19.38 5,394 -0.06(-0.29%)
Mar 13, 2017 19.43 19.44 19.42 19.43 8,312 +0.05(+0.24%)
Mar 10, 2017 19.42 19.42 19.35 19.39 54,833 +0.04(+0.20%)
Mar 09, 2017 19.40 19.40 19.28 19.35 13,247 +0.00(+0.00%)
Mar 08, 2017 19.53 19.53 19.34 19.35 18,306 -0.10(-0.54%)
Mar 07, 2017 19.46 19.47 19.45 19.45 20,749 -0.04(-0.19%)
Mar 06, 2017 19.45 19.49 19.43 19.49 21,750 -0.04(-0.18%)
Mar 03, 2017 19.54 19.58 19.53 19.53 33,783 -0.02(-0.11%)
Mar 02, 2017 19.68 19.68 19.55 19.55 40,787 -0.18(-0.91%)
Mar 01, 2017 19.65 19.74 19.65 19.73 18,724 +0.34(+1.76%)
Feb 28, 2017 19.40 19.40 19.32 19.39 9,112 -0.03(-0.15%)
Feb 27, 2017 19.34 19.42 19.34 19.42 23,360 +0.13(+0.69%)
Feb 24, 2017 19.23 19.31 19.20 19.28 22,602 -0.10(-0.49%)
Feb 23, 2017 19.42 19.42 19.35 19.38 25,174 -0.06(-0.29%)
Feb 22, 2017 19.44 19.45 19.43 19.43 23,296 -0.09(-0.44%)
Feb 21, 2017 20.22 20.22 19.47 19.52 28,362 +0.16(+0.83%)
Feb 17, 2017 19.36 19.36 19.36 0 -0.03(-0.15%)
Feb 16, 2017 19.40 19.41 19.30 19.39 20,133 -0.03(-0.15%)
Feb 15, 2017 19.33 19.42 19.32 19.42 23,990 +0.14(+0.74%)
Feb 14, 2017 19.20 19.27 19.19 19.27 29,622 +0.05(+0.25%)
Feb 13, 2017 19.24 19.25 19.20 19.23 37,899 +0.08(+0.39%)
Feb 10, 2017 19.12 19.17 19.12 19.15 39,198 +0.08(+0.40%)
Feb 09, 2017 18.99 19.10 18.99 19.07 38,845 +0.17(+0.90%)
Feb 08, 2017 18.86 18.90 18.86 18.90 56,097 -0.02(-0.10%)
Feb 07, 2017 18.97 19.00 18.88 18.92 39,561 -0.08(-0.40%)
Feb 06, 2017 19.08 19.08 19.00 19.00 37,338 -0.15(-0.79%)
Feb 03, 2017 19.08 19.16 19.05 19.15 65,272 +0.12(+0.65%)
Feb 02, 2017 18.97 19.05 18.97 19.03 75,099 +0.04(+0.20%)
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.