Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Davis Select World Opportunities ETF (NQ: DWLD )

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 (%)
May 29, 2020 22.28 22.54 22.14 22.54 78,093 +0.21(+0.96%)
May 28, 2020 22.59 22.67 22.28 22.32 106,873 -0.22(-1.00%)
May 27, 2020 22.56 22.59 22.14 22.55 141,732 +0.23(+1.03%)
May 26, 2020 22.26 22.50 22.26 22.32 34,757 +0.67(+3.11%)
May 22, 2020 21.84 21.84 21.62 21.65 71,978 -0.37(-1.70%)
May 21, 2020 22.26 22.29 22.01 22.02 12,396 -0.24(-1.10%)
May 20, 2020 22.33 22.50 22.23 22.26 15,630 +0.30(+1.37%)
May 19, 2020 21.92 22.25 21.92 21.96 12,001 +0.03(+0.13%)
May 18, 2020 21.55 22.00 21.55 21.94 12,289 +0.93(+4.41%)
May 15, 2020 21.02 21.06 20.83 21.01 45,913 -0.15(-0.71%)
May 14, 2020 20.58 21.16 20.41 21.16 25,994 +0.17(+0.81%)
May 13, 2020 21.47 21.47 20.80 20.99 23,534 -0.31(-1.45%)
May 12, 2020 21.75 21.76 21.28 21.30 31,936 -0.30(-1.40%)
May 11, 2020 21.63 21.72 21.54 21.60 896,980 -0.10(-0.44%)
May 08, 2020 21.59 21.70 21.54 21.70 16,741 +0.59(+2.79%)
May 07, 2020 21.13 21.26 21.06 21.11 10,755 +0.23(+1.10%)
May 06, 2020 20.87 21.04 20.86 20.88 42,113 -0.06(-0.29%)
May 05, 2020 21.10 21.26 20.90 20.94 39,168 +0.13(+0.65%)
May 04, 2020 20.70 20.80 20.53 20.80 35,471 +0.00(+0.01%)
May 01, 2020 21.31 21.31 20.73 20.80 26,465 -0.96(-4.40%)
Apr 30, 2020 21.88 21.97 21.65 21.76 33,710 -0.27(-1.25%)
Apr 29, 2020 21.74 22.14 21.69 22.04 29,557 +1.01(+4.79%)
Apr 28, 2020 21.40 21.47 21.03 21.03 68,156 +0.01(+0.05%)
Apr 27, 2020 20.81 21.14 20.81 21.02 18,881 +0.46(+2.23%)
Apr 24, 2020 20.49 20.61 20.27 20.56 30,876 +0.19(+0.93%)
Apr 23, 2020 20.56 20.61 20.31 20.37 36,379 +0.01(+0.05%)
Apr 22, 2020 20.45 20.48 20.32 20.36 53,147 +0.48(+2.41%)
Apr 21, 2020 19.94 20.11 19.82 19.88 33,487 -0.57(-2.79%)
Apr 20, 2020 20.46 20.75 20.39 20.45 37,442 -0.24(-1.15%)
Apr 17, 2020 20.62 20.72 20.50 20.69 45,312 +0.49(+2.42%)
Apr 16, 2020 20.31 20.34 19.99 20.20 40,615 -0.02(-0.08%)
Apr 15, 2020 20.15 20.36 20.10 20.22 36,420 -0.47(-2.26%)
Apr 14, 2020 20.66 20.88 20.59 20.68 60,974 +0.29(+1.40%)
Apr 13, 2020 20.52 20.52 20.05 20.40 25,250 -0.01(-0.06%)
Apr 09, 2020 20.53 20.67 20.28 20.41 57,943 +0.26(+1.30%)
Apr 08, 2020 19.80 20.15 19.80 20.15 156,317 +0.34(+1.71%)
Apr 07, 2020 20.22 20.24 19.81 19.81 21,799 +0.46(+2.40%)
Apr 06, 2020 19.03 19.48 19.01 19.35 119,617 +0.90(+4.89%)
Apr 03, 2020 18.55 18.71 18.09 18.44 57,743 -0.08(-0.46%)
Apr 02, 2020 18.46 18.80 18.37 18.53 18,276 +0.13(+0.70%)
Apr 01, 2020 18.61 18.79 18.28 18.40 62,906 -0.80(-4.18%)
Mar 31, 2020 19.53 19.53 19.17 19.20 48,941 -0.04(-0.21%)
Mar 30, 2020 19.22 19.29 18.95 19.24 41,178 +0.04(+0.18%)
Mar 27, 2020 19.52 19.59 19.18 19.21 105,561 -1.03(-5.10%)
Mar 26, 2020 19.50 20.24 19.50 20.24 49,785 +1.10(+5.73%)
Mar 25, 2020 18.83 19.77 18.72 19.14 74,934 +0.51(+2.73%)
Mar 24, 2020 18.23 18.82 18.05 18.63 114,488 +1.60(+9.36%)
Mar 23, 2020 17.16 17.35 16.73 17.04 87,241 -0.21(-1.25%)
Mar 20, 2020 17.97 18.25 17.23 17.25 65,763 -0.53(-2.99%)
Mar 19, 2020 17.20 18.06 17.04 17.78 307,977 +0.38(+2.21%)
Mar 18, 2020 17.38 17.75 16.66 17.40 308,252 -0.98(-5.35%)
Mar 17, 2020 18.05 18.66 17.61 18.38 72,654 +0.68(+3.83%)
Mar 16, 2020 18.86 18.87 17.71 17.71 69,692 -2.24(-11.23%)
Mar 13, 2020 19.91 20.03 19.10 19.95 160,999 +0.98(+5.16%)
Mar 12, 2020 19.13 19.70 18.81 18.97 247,194 -1.84(-8.86%)
Mar 11, 2020 21.27 21.36 20.61 20.81 49,428 -0.95(-4.35%)
Mar 10, 2020 21.75 21.78 21.08 21.76 112,307 +0.93(+4.47%)
Mar 09, 2020 21.25 21.56 20.71 20.83 176,724 -1.91(-8.38%)
Mar 06, 2020 22.74 22.94 22.39 22.73 56,440 -0.68(-2.89%)
Mar 05, 2020 23.47 23.77 23.30 23.41 30,275 -0.59(-2.48%)
Mar 04, 2020 23.79 24.03 23.65 24.01 36,280 +0.50(+2.13%)
Mar 03, 2020 24.19 24.19 23.33 23.50 56,431 -0.55(-2.27%)
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.