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 (%)
Nov 30, 2020 28.54 28.56 28.18 28.20 6,812 -0.40(-1.40%)
Nov 27, 2020 28.75 28.78 28.58 28.60 36,184 -0.23(-0.79%)
Nov 25, 2020 28.84 28.85 28.68 28.83 7,638 -0.09(-0.30%)
Nov 24, 2020 28.47 28.94 28.47 28.92 4,013 +0.68(+2.40%)
Nov 23, 2020 28.00 28.24 28.00 28.24 5,561 +0.33(+1.19%)
Nov 20, 2020 28.03 28.03 27.88 27.91 7,136 -0.15(-0.53%)
Nov 19, 2020 27.77 28.06 27.77 28.06 8,690 +0.07(+0.25%)
Nov 18, 2020 28.39 28.39 27.99 27.99 5,265 -0.22(-0.79%)
Nov 17, 2020 28.22 28.39 28.03 28.21 15,737 -0.07(-0.25%)
Nov 16, 2020 28.27 28.33 28.13 28.28 8,704 +0.38(+1.37%)
Nov 13, 2020 27.66 27.90 27.65 27.90 6,332 +0.56(+2.04%)
Nov 12, 2020 27.65 27.65 27.32 27.34 7,991 -0.42(-1.51%)
Nov 11, 2020 27.80 27.85 27.59 27.76 8,994 +0.04(+0.14%)
Nov 10, 2020 27.84 27.84 27.56 27.72 14,471 -0.23(-0.82%)
Nov 09, 2020 28.24 28.39 27.95 27.95 13,229 +0.92(+3.39%)
Nov 06, 2020 26.92 27.03 26.88 27.03 16,584 -0.08(-0.29%)
Nov 05, 2020 26.74 27.14 26.74 27.11 24,968 +0.71(+2.68%)
Nov 04, 2020 25.96 26.69 25.96 26.40 11,638 +0.35(+1.35%)
Nov 03, 2020 25.76 26.15 25.76 26.05 4,797 +0.56(+2.20%)
Nov 02, 2020 25.52 25.52 25.31 25.49 4,445 +0.36(+1.42%)
Oct 30, 2020 25.34 25.37 24.95 25.13 4,925 -0.23(-0.90%)
Oct 29, 2020 25.04 25.53 25.04 25.36 14,514 +0.34(+1.35%)
Oct 28, 2020 25.42 25.42 24.99 25.02 41,874 -0.82(-3.16%)
Oct 27, 2020 25.95 25.96 25.82 25.84 4,404 -0.20(-0.76%)
Oct 26, 2020 26.31 26.31 25.75 26.04 26,334 -0.52(-1.95%)
Oct 23, 2020 26.56 26.57 26.36 26.55 9,046 +0.06(+0.23%)
Oct 22, 2020 26.23 26.54 26.23 26.49 7,746 +0.30(+1.16%)
Oct 21, 2020 26.29 26.29 26.19 26.19 3,142 +0.04(+0.15%)
Oct 20, 2020 25.99 26.35 25.90 26.15 24,480 +0.29(+1.13%)
Oct 19, 2020 26.33 26.34 25.82 25.86 3,798 -0.42(-1.61%)
Oct 16, 2020 26.41 26.41 26.28 26.28 7,739 +0.04(+0.14%)
Oct 15, 2020 25.94 26.25 25.94 26.25 14,521 -0.03(-0.12%)
Oct 14, 2020 26.50 26.50 26.26 26.28 17,039 -0.23(-0.86%)
Oct 13, 2020 26.76 26.76 26.47 26.50 6,792 -0.37(-1.37%)
Oct 12, 2020 26.45 26.90 26.45 26.87 12,113 +0.60(+2.27%)
Oct 09, 2020 26.23 26.36 26.13 26.28 10,252 +0.20(+0.78%)
Oct 08, 2020 25.92 26.12 25.90 26.07 15,481 +0.26(+1.01%)
Oct 07, 2020 25.75 25.87 25.67 25.81 23,731 +0.37(+1.47%)
Oct 06, 2020 25.80 25.86 25.42 25.44 3,480 -0.16(-0.62%)
Oct 05, 2020 25.57 25.65 25.53 25.59 22,279 +0.34(+1.34%)
Oct 02, 2020 24.82 25.32 24.82 25.26 11,558 +0.03(+0.12%)
Oct 01, 2020 25.14 25.26 25.07 25.22 5,073 +0.14(+0.55%)
Sep 30, 2020 24.97 25.26 24.97 25.09 10,145 +0.21(+0.84%)
Sep 29, 2020 24.97 24.97 24.75 24.88 41,648 -0.05(-0.20%)
Sep 28, 2020 24.85 25.05 24.85 24.93 12,218 +0.44(+1.79%)
Sep 25, 2020 24.14 24.55 24.02 24.49 15,579 +0.27(+1.12%)
Sep 24, 2020 24.05 24.47 23.97 24.22 12,373 -0.01(-0.05%)
Sep 23, 2020 24.70 24.77 24.23 24.23 4,500 -0.51(-2.07%)
Sep 22, 2020 24.72 24.79 24.43 24.74 3,428 +0.19(+0.76%)
Sep 21, 2020 24.73 24.87 24.37 24.56 17,335 -0.64(-2.55%)
Sep 18, 2020 25.42 25.44 25.10 25.20 7,136 -0.17(-0.67%)
Sep 17, 2020 25.50 25.50 25.17 25.37 4,989 -0.43(-1.66%)
Sep 16, 2020 25.47 25.80 25.47 25.80 10,111 +0.23(+0.88%)
Sep 15, 2020 25.61 25.68 25.55 25.57 3,313 +0.07(+0.28%)
Sep 14, 2020 25.55 25.82 25.50 25.50 11,620 +0.37(+1.46%)
Sep 11, 2020 25.24 25.29 25.00 25.13 3,216 -0.03(-0.12%)
Sep 10, 2020 25.70 25.70 25.16 25.16 10,048 -0.44(-1.73%)
Sep 09, 2020 25.50 25.64 25.50 25.60 5,152 +0.42(+1.68%)
Sep 08, 2020 25.37 25.62 25.18 25.18 8,931 -0.76(-2.95%)
Sep 04, 2020 26.13 26.17 25.52 25.94 13,468 +0.02(+0.06%)
Sep 03, 2020 26.48 26.48 25.73 25.93 7,352 -0.76(-2.85%)
Sep 02, 2020 26.29 26.69 26.29 26.69 14,615 +0.57(+2.18%)
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.