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 (%)
Jun 30, 2020 22.84 23.19 22.84 23.15 4,853 +0.36(+1.57%)
Jun 29, 2020 22.52 22.83 22.52 22.80 9,331 +0.26(+1.17%)
Jun 26, 2020 23.26 23.26 22.53 22.53 13,368 -0.85(-3.63%)
Jun 25, 2020 23.14 23.38 22.94 23.38 5,821 +0.24(+1.03%)
Jun 24, 2020 23.57 23.57 23.13 23.14 13,406 -0.64(-2.67%)
Jun 23, 2020 23.88 23.90 23.75 23.78 6,814 +0.15(+0.63%)
Jun 22, 2020 23.46 23.64 23.46 23.63 10,515 +0.11(+0.48%)
Jun 19, 2020 23.72 23.72 23.40 23.52 4,724 -0.03(-0.11%)
Jun 18, 2020 23.47 23.68 23.47 23.54 3,332 -0.12(-0.51%)
Jun 17, 2020 23.74 23.83 23.63 23.66 21,475 -0.01(-0.04%)
Jun 16, 2020 24.13 24.13 23.59 23.67 18,379 +0.29(+1.25%)
Jun 15, 2020 22.75 23.53 22.75 23.38 13,153 +0.12(+0.53%)
Jun 12, 2020 23.52 23.52 22.79 23.26 14,574 +0.41(+1.79%)
Jun 11, 2020 23.41 23.52 22.83 22.85 22,184 -1.37(-5.65%)
Jun 10, 2020 24.59 24.59 24.21 24.22 20,555 -0.57(-2.29%)
Jun 09, 2020 24.58 24.84 24.50 24.78 10,343 -0.15(-0.58%)
Jun 08, 2020 24.88 24.93 24.75 24.93 160,272 +0.35(+1.44%)
Jun 05, 2020 24.84 24.84 24.54 24.57 20,303 +0.67(+2.80%)
Jun 04, 2020 23.76 24.00 23.75 23.90 8,219 +0.13(+0.56%)
Jun 03, 2020 23.57 23.84 23.50 23.77 4,068 +0.59(+2.53%)
Jun 02, 2020 23.13 23.21 23.08 23.19 9,220 +0.23(+0.98%)
Jun 01, 2020 22.87 22.97 22.87 22.96 13,132 +0.28(+1.23%)
May 29, 2020 22.51 22.72 22.37 22.68 12,865 -0.01(-0.03%)
May 28, 2020 22.80 22.97 22.69 22.69 13,171 -0.26(-1.15%)
May 27, 2020 22.81 22.95 22.48 22.95 30,807 +0.55(+2.44%)
May 26, 2020 22.29 22.56 22.29 22.41 17,805 +0.63(+2.91%)
May 22, 2020 21.76 21.82 21.70 21.77 6,332 -0.15(-0.70%)
May 21, 2020 22.19 22.19 21.88 21.92 6,281 -0.14(-0.65%)
May 20, 2020 22.02 22.17 22.02 22.07 7,111 +0.39(+1.79%)
May 19, 2020 21.62 21.85 21.59 21.68 3,803 +0.01(+0.05%)
May 18, 2020 21.43 21.73 21.38 21.67 18,009 +0.83(+3.96%)
May 15, 2020 20.80 20.92 20.65 20.84 7,337 -0.06(-0.27%)
May 14, 2020 20.16 20.91 20.16 20.90 16,182 +0.33(+1.59%)
May 13, 2020 20.95 20.95 20.42 20.57 20,049 -0.59(-2.78%)
May 12, 2020 21.70 21.70 21.16 21.16 13,424 -0.50(-2.30%)
May 11, 2020 21.57 21.78 21.51 21.66 15,199 -0.14(-0.64%)
May 08, 2020 21.50 21.80 21.50 21.80 10,553 +0.55(+2.58%)
May 07, 2020 21.20 21.32 21.20 21.25 2,300 +0.25(+1.18%)
May 06, 2020 21.17 21.20 21.00 21.00 19,673 -0.17(-0.79%)
May 05, 2020 21.39 21.55 21.16 21.17 12,866 +0.01(+0.04%)
May 04, 2020 21.01 21.19 20.80 21.16 14,442 -0.08(-0.36%)
May 01, 2020 21.53 21.54 21.20 21.24 16,886 -0.99(-4.45%)
Apr 30, 2020 22.17 22.36 22.06 22.23 62,802 -0.31(-1.37%)
Apr 29, 2020 22.14 22.66 22.04 22.53 161,055 +1.05(+4.89%)
Apr 28, 2020 21.96 21.99 21.48 21.48 21,403 -0.03(-0.12%)
Apr 27, 2020 21.33 21.56 21.29 21.51 1,672,608 +0.49(+2.32%)
Apr 24, 2020 20.90 21.11 20.67 21.02 14,674 +0.29(+1.39%)
Apr 23, 2020 20.88 21.06 20.67 20.73 17,487 +0.13(+0.63%)
Apr 22, 2020 20.75 20.76 20.59 20.60 5,749 +0.36(+1.79%)
Apr 21, 2020 20.32 20.55 20.21 20.24 15,646 -0.62(-2.95%)
Apr 20, 2020 20.71 21.12 20.71 20.86 24,564 -0.13(-0.61%)
Apr 17, 2020 20.93 21.11 20.79 20.98 37,692 +0.55(+2.71%)
Apr 16, 2020 20.54 20.54 20.19 20.43 5,263 -0.01(-0.06%)
Apr 15, 2020 20.41 20.65 20.40 20.44 23,267 -0.61(-2.89%)
Apr 14, 2020 21.17 21.17 20.73 21.05 22,799 +0.36(+1.74%)
Apr 13, 2020 20.88 20.97 20.43 20.69 23,970 -0.36(-1.71%)
Apr 09, 2020 20.93 21.36 20.82 21.05 36,988 +0.57(+2.77%)
Apr 08, 2020 20.16 20.49 19.88 20.49 32,089 +0.50(+2.50%)
Apr 07, 2020 20.45 20.54 19.94 19.99 244,568 +0.41(+2.09%)
Apr 06, 2020 19.10 19.60 19.10 19.58 20,714 +1.15(+6.26%)
Apr 03, 2020 18.64 18.72 18.14 18.42 52,869 -0.20(-1.10%)
Apr 02, 2020 18.33 18.80 18.32 18.63 18,380 +0.24(+1.32%)
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.