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 29, 2018 23.26 23.33 23.08 23.10 41,671 +0.11(+0.48%)
Jun 28, 2018 22.88 23.06 22.87 22.99 20,536 +0.07(+0.31%)
Jun 27, 2018 23.20 23.26 22.92 22.92 5,625 -0.10(-0.41%)
Jun 26, 2018 22.90 23.04 22.90 23.02 10,082 -0.85(-3.56%)
Jun 25, 2018 23.20 23.91 22.90 23.87 9,503 +0.54(+2.34%)
Jun 22, 2018 23.38 23.39 23.32 23.32 3,492 +0.08(+0.33%)
Jun 21, 2018 23.67 23.67 23.22 23.25 13,895 -0.22(-0.94%)
Jun 20, 2018 23.37 23.56 23.37 23.47 17,663 +0.13(+0.55%)
Jun 19, 2018 23.38 23.38 23.15 23.34 9,769 -0.10(-0.43%)
Jun 18, 2018 24.10 24.10 23.38 23.44 15,980 +0.03(+0.14%)
Jun 15, 2018 23.46 23.28 23.40 29,316 -0.10(-0.43%)
Jun 14, 2018 23.51 23.54 23.47 23.50 4,113 +0.03(+0.12%)
Jun 13, 2018 23.57 23.57 23.47 23.48 14,823 +0.02(+0.08%)
Jun 12, 2018 23.80 23.82 23.45 23.46 8,972 -0.09(-0.40%)
Jun 11, 2018 23.48 23.56 23.48 23.55 2,485 +0.04(+0.16%)
Jun 08, 2018 23.39 23.54 23.39 23.51 14,787 +0.01(+0.04%)
Jun 07, 2018 23.49 23.55 23.44 23.50 13,271 +0.11(+0.49%)
Jun 06, 2018 23.29 23.42 23.27 23.39 5,343 +0.21(+0.91%)
Jun 05, 2018 23.13 23.18 23.11 23.18 1,229 -0.00(-0.02%)
Jun 04, 2018 23.16 23.18 23.12 23.18 14,081 +0.20(+0.85%)
Jun 01, 2018 23.06 23.09 22.99 22.99 9,733 +0.09(+0.38%)
May 31, 2018 22.88 22.92 22.82 22.90 4,831 +0.03(+0.13%)
May 30, 2018 22.73 22.87 22.73 22.87 3,675 +0.28(+1.25%)
May 29, 2018 22.82 22.82 22.48 22.59 7,276 -0.35(-1.52%)
May 25, 2018 22.94 22.94 22.94 0 -0.18(-0.77%)
May 24, 2018 23.23 23.24 23.04 23.12 11,602 -0.11(-0.46%)
May 23, 2018 23.11 23.24 23.00 23.23 11,151 -0.18(-0.78%)
May 22, 2018 23.41 23.43 23.41 23.41 4,224 +0.08(+0.35%)
May 21, 2018 23.27 23.37 23.27 23.33 7,892 +0.19(+0.80%)
May 18, 2018 23.19 23.19 23.13 23.14 5,608 -0.12(-0.51%)
May 17, 2018 23.32 23.32 23.22 23.26 11,163 +0.02(+0.10%)
May 16, 2018 23.21 23.28 23.16 23.24 11,721 +0.19(+0.83%)
May 15, 2018 23.12 23.12 23.04 23.05 9,305 -0.25(-1.06%)
May 14, 2018 23.31 23.32 23.22 23.29 11,401 +0.09(+0.37%)
May 11, 2018 23.22 23.23 23.19 23.21 9,285 -0.01(-0.06%)
May 10, 2018 23.10 23.26 23.10 23.22 15,143 +0.19(+0.81%)
May 09, 2018 22.81 23.06 22.81 23.04 2,094 +0.34(+1.49%)
May 08, 2018 22.58 22.70 22.58 22.70 3,439 -0.02(-0.08%)
May 07, 2018 22.72 22.72 22.72 22.72 225 +0.21(+0.96%)
May 04, 2018 22.19 22.50 22.19 22.50 6,362 +0.24(+1.10%)
May 03, 2018 22.35 22.35 22.10 22.26 15,132 -0.24(-1.08%)
May 02, 2018 22.50 22.50 22.50 22.50 125 +0.00(+0.00%)
May 01, 2018 22.50 22.50 22.50 22.50 502 -0.01(-0.04%)
Apr 30, 2018 22.63 22.65 22.51 22.51 2,953 -0.05(-0.21%)
Apr 27, 2018 22.69 22.69 22.53 22.56 4,906 +0.05(+0.21%)
Apr 26, 2018 22.51 22.57 22.47 22.51 7,039 +0.19(+0.86%)
Apr 25, 2018 22.28 22.32 22.16 22.32 13,057 +0.04(+0.17%)
Apr 24, 2018 22.62 22.63 22.28 22.28 11,782 -0.49(-2.15%)
Apr 23, 2018 22.74 22.77 22.67 22.77 3,786 +0.05(+0.22%)
Apr 20, 2018 22.88 22.91 22.72 22.72 3,405 -0.16(-0.72%)
Apr 19, 2018 22.81 22.89 22.75 22.89 7,330 +0.25(+1.11%)
Apr 18, 2018 22.62 22.69 22.62 22.63 8,615 +0.08(+0.34%)
Apr 17, 2018 22.45 22.58 22.45 22.56 12,561 +0.32(+1.42%)
Apr 16, 2018 22.28 22.28 22.22 22.24 6,855 +0.06(+0.28%)
Apr 13, 2018 22.34 22.34 22.18 22.18 1,790 -0.05(-0.24%)
Apr 12, 2018 22.23 22.23 22.21 22.23 4,046 +0.25(+1.13%)
Apr 11, 2018 22.05 22.13 21.98 21.98 4,816 -0.13(-0.60%)
Apr 10, 2018 22.00 22.12 22.00 22.12 1,859 +0.28(+1.27%)
Apr 09, 2018 21.96 22.05 21.84 21.84 1,480 +0.16(+0.76%)
Apr 06, 2018 21.68 7,998 -0.52(-2.35%)
Apr 05, 2018 22.21 22.23 22.19 22.20 2,375 +0.52(+2.41%)
Apr 04, 2018 21.45 21.68 21.45 21.68 3,024 -0.02(-0.09%)
Apr 03, 2018 21.68 21.70 21.50 21.70 4,517 +0.28(+1.29%)
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.