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 (%)
Feb 28, 2018 23.17 23.17 22.89 22.89 4,243 -0.16(-0.70%)
Feb 27, 2018 23.39 23.39 23.06 23.06 43,442 -0.25(-1.07%)
Feb 26, 2018 23.11 23.30 23.11 23.30 5,037 +0.31(+1.33%)
Feb 23, 2018 22.84 23.00 22.84 23.00 7,093 +0.35(+1.54%)
Feb 22, 2018 22.91 23.00 22.65 22.65 5,283 -0.24(-1.04%)
Feb 21, 2018 22.87 23.11 22.87 22.89 6,507 +0.12(+0.54%)
Feb 20, 2018 22.87 22.87 22.75 22.76 10,954 -0.13(-0.56%)
Feb 16, 2018 22.89 22.89 22.89 0 +0.02(+0.08%)
Feb 15, 2018 22.93 22.93 22.71 22.87 8,353 +0.30(+1.35%)
Feb 14, 2018 22.36 22.62 22.36 22.57 17,332 +0.32(+1.46%)
Feb 13, 2018 22.10 22.24 22.10 22.24 4,179 +0.06(+0.26%)
Feb 12, 2018 22.20 22.26 22.16 22.19 7,002 +0.40(+1.86%)
Feb 09, 2018 21.91 21.91 21.21 21.78 18,045 -0.10(-0.45%)
Feb 08, 2018 22.51 22.51 21.88 21.88 8,393 -0.69(-3.05%)
Feb 07, 2018 22.58 22.52 22.57 8,135 -0.01(-0.04%)
Feb 06, 2018 21.88 22.58 21.76 22.58 11,479 +0.12(+0.55%)
Feb 05, 2018 22.88 23.13 22.05 22.45 15,048 -0.82(-3.52%)
Feb 02, 2018 23.64 23.64 23.27 23.27 39,223 -0.49(-2.06%)
Feb 01, 2018 23.79 23.89 23.74 23.76 24,518 -0.16(-0.66%)
Jan 31, 2018 23.94 23.95 23.85 23.92 8,681 +0.06(+0.24%)
Jan 30, 2018 23.88 23.89 23.88 23.86 6,638 -0.16(-0.66%)
Jan 29, 2018 24.20 24.20 24.02 24.02 7,297 -0.10(-0.40%)
Jan 26, 2018 24.04 24.13 24.04 24.12 5,910 +0.13(+0.55%)
Jan 25, 2018 24.02 24.10 23.91 23.98 6,249 -0.01(-0.06%)
Jan 24, 2018 23.99 24.09 23.91 24.00 8,093 +0.09(+0.38%)
Jan 23, 2018 23.81 23.91 23.81 23.91 5,561 +0.17(+0.73%)
Jan 22, 2018 23.59 23.73 23.58 23.73 5,671 +0.24(+1.03%)
Jan 19, 2018 23.48 23.52 23.40 23.49 10,230 -0.05(-0.21%)
Jan 18, 2018 23.52 23.54 23.52 23.54 5,238 -0.05(-0.20%)
Jan 17, 2018 23.44 23.61 23.43 23.59 6,082 +0.05(+0.20%)
Jan 16, 2018 23.77 23.87 23.54 23.54 7,275 -0.08(-0.32%)
Jan 12, 2018 23.62 23.62 23.62 0 +0.31(+1.31%)
Jan 11, 2018 23.28 23.37 23.28 23.31 4,534 +0.20(+0.87%)
Jan 10, 2018 23.05 23.22 23.05 23.11 9,902 +0.02(+0.08%)
Jan 09, 2018 23.07 23.11 23.05 23.09 5,797 +0.10(+0.42%)
Jan 08, 2018 23.00 23.00 22.98 23.00 3,748 +0.03(+0.12%)
Jan 05, 2018 23.00 23.00 22.91 22.97 10,017 +0.05(+0.21%)
Jan 04, 2018 22.84 22.97 22.84 22.92 210,151 +0.22(+0.97%)
Jan 03, 2018 22.55 22.70 22.55 22.70 10,145 +0.25(+1.11%)
Jan 02, 2018 22.41 22.46 22.40 22.45 8,954 +0.09(+0.39%)
Dec 29, 2017 22.37 22.37 22.37 0 -0.02(-0.09%)
Dec 28, 2017 22.47 22.47 22.37 22.39 47,811 +0.06(+0.26%)
Dec 27, 2017 22.35 22.36 22.33 22.33 31,976 -0.02(-0.09%)
Dec 26, 2017 22.33 22.36 22.31 22.35 31,477 +0.01(+0.04%)
Dec 22, 2017 22.37 22.41 22.33 22.34 31,450 -0.03(-0.13%)
Dec 21, 2017 22.29 22.41 22.29 22.37 33,226 +0.22(+0.99%)
Dec 20, 2017 22.24 22.24 22.13 22.15 34,464 +0.02(+0.09%)
Dec 19, 2017 22.21 22.21 22.12 22.13 30,301 -0.08(-0.36%)
Dec 18, 2017 22.14 22.24 22.14 22.21 27,942 +0.26(+1.19%)
Dec 15, 2017 21.91 22.01 21.89 21.95 14,345 +0.18(+0.83%)
Dec 14, 2017 21.88 21.90 21.77 21.77 32,145 -0.11(-0.52%)
Dec 13, 2017 21.95 21.99 21.88 21.88 22,324 -0.11(-0.52%)
Dec 12, 2017 21.93 22.00 21.91 22.00 22,546 +0.15(+0.70%)
Dec 11, 2017 21.87 21.93 21.85 21.85 27,491 -0.02(-0.09%)
Dec 08, 2017 21.83 21.91 21.83 21.86 16,449 +0.06(+0.26%)
Dec 07, 2017 21.85 21.86 21.81 21.81 17,269 +0.13(+0.61%)
Dec 06, 2017 21.72 21.74 21.67 21.67 15,160 -0.08(-0.35%)
Dec 05, 2017 21.92 21.92 21.75 21.75 15,394 -0.02(-0.09%)
Dec 04, 2017 21.87 21.94 21.77 21.77 10,465 +0.03(+0.15%)
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.