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 (%)
Aug 30, 2019 22.98 22.98 22.86 22.89 2,032 +0.05(+0.22%)
Aug 29, 2019 22.66 22.86 22.66 22.84 10,865 +0.44(+1.97%)
Aug 28, 2019 22.18 22.47 22.18 22.40 5,496 +0.10(+0.45%)
Aug 27, 2019 22.44 22.44 22.23 22.30 6,861 -0.01(-0.06%)
Aug 26, 2019 22.28 22.33 22.22 22.31 12,724 +0.20(+0.89%)
Aug 23, 2019 22.70 22.70 22.11 22.11 12,907 -0.65(-2.85%)
Aug 22, 2019 22.77 22.78 22.62 22.76 22,954 -0.04(-0.16%)
Aug 21, 2019 22.80 22.80 22.76 22.80 17,702 +0.16(+0.71%)
Aug 20, 2019 22.74 22.74 22.62 22.64 4,527 -0.24(-1.06%)
Aug 19, 2019 22.87 22.88 22.83 22.88 4,973 +0.27(+1.22%)
Aug 16, 2019 22.44 22.63 22.43 22.60 7,215 +0.37(+1.65%)
Aug 15, 2019 22.22 22.30 22.13 22.24 8,457 +0.06(+0.28%)
Aug 14, 2019 22.44 22.44 22.14 22.18 15,147 -0.76(-3.31%)
Aug 13, 2019 22.64 23.08 22.64 22.94 8,512 +0.43(+1.92%)
Aug 12, 2019 22.73 22.73 22.50 22.50 14,287 -0.43(-1.86%)
Aug 09, 2019 23.03 23.03 22.80 22.93 6,809 -0.12(-0.51%)
Aug 08, 2019 22.91 23.05 22.89 23.05 3,866 +0.35(+1.53%)
Aug 07, 2019 22.42 22.72 22.31 22.70 33,764 +0.03(+0.12%)
Aug 06, 2019 22.48 22.69 22.47 22.67 5,474 +0.30(+1.33%)
Aug 05, 2019 22.56 22.56 22.22 22.37 13,008 -0.69(-2.99%)
Aug 02, 2019 23.25 23.25 22.99 23.06 5,894 -0.19(-0.82%)
Aug 01, 2019 23.71 23.83 23.24 23.25 6,941 -0.45(-1.90%)
Jul 31, 2019 23.77 23.86 23.57 23.70 11,381 -0.07(-0.32%)
Jul 30, 2019 23.61 23.78 23.61 23.78 4,157 -0.15(-0.61%)
Jul 29, 2019 24.05 24.05 23.92 23.92 2,413 -0.17(-0.72%)
Jul 26, 2019 23.97 24.10 23.95 24.10 8,232 +0.23(+0.96%)
Jul 25, 2019 23.96 23.96 23.81 23.87 2,094 -0.05(-0.21%)
Jul 24, 2019 23.66 23.92 23.66 23.92 6,541 +0.12(+0.50%)
Jul 23, 2019 23.58 23.80 23.58 23.80 23,935 +0.40(+1.69%)
Jul 22, 2019 23.23 23.41 23.23 23.41 6,147 +0.14(+0.58%)
Jul 19, 2019 23.40 23.41 23.27 23.27 6,911 -0.01(-0.06%)
Jul 18, 2019 23.22 23.33 23.16 23.28 23,526 -0.03(-0.15%)
Jul 17, 2019 23.32 23.39 23.26 23.32 10,805 -0.15(-0.63%)
Jul 16, 2019 23.49 23.49 23.43 23.47 11,648 -0.06(-0.25%)
Jul 15, 2019 23.53 23.55 23.47 23.53 6,893 -0.02(-0.10%)
Jul 12, 2019 23.47 23.55 23.47 23.55 7,317 +0.08(+0.35%)
Jul 11, 2019 23.41 23.54 23.41 23.47 12,932 +0.08(+0.32%)
Jul 10, 2019 23.47 23.47 23.35 23.39 4,916 +0.09(+0.37%)
Jul 09, 2019 23.01 23.30 23.01 23.30 13,200 +0.06(+0.26%)
Jul 08, 2019 23.39 23.39 23.23 23.24 2,962 -0.17(-0.71%)
Jul 05, 2019 23.40 23.46 23.36 23.41 3,049 -0.06(-0.27%)
Jul 03, 2019 23.36 23.47 23.36 23.47 17,074 +0.10(+0.44%)
Jul 02, 2019 23.40 23.40 23.26 23.37 15,142 +0.02(+0.09%)
Jul 01, 2019 23.38 23.50 23.31 23.35 2,730 +0.30(+1.31%)
Jun 28, 2019 23.05 23.15 23.00 23.05 17,887 +0.14(+0.62%)
Jun 27, 2019 22.93 22.96 22.90 22.91 3,932 +0.10(+0.43%)
Jun 26, 2019 22.81 22.87 22.81 22.81 5,646 +0.07(+0.30%)
Jun 25, 2019 22.96 22.96 22.72 22.74 8,324 -0.21(-0.90%)
Jun 24, 2019 23.00 23.00 22.88 22.95 41,035 -0.09(-0.38%)
Jun 21, 2019 23.11 23.11 23.02 23.03 19,513 -0.03(-0.13%)
Jun 20, 2019 23.03 23.06 22.87 23.06 2,294 +0.19(+0.81%)
Jun 19, 2019 22.90 22.90 22.82 22.88 25,660 +0.06(+0.26%)
Jun 18, 2019 22.89 22.94 22.69 22.82 57,461 +0.28(+1.22%)
Jun 17, 2019 22.54 22.61 22.54 22.54 47,724 -0.05(-0.23%)
Jun 14, 2019 22.48 22.59 22.48 22.59 4,675 +0.02(+0.10%)
Jun 13, 2019 22.62 22.64 22.51 22.57 6,808 +0.17(+0.76%)
Jun 12, 2019 22.57 22.57 22.39 22.40 6,279 -0.22(-0.97%)
Jun 11, 2019 22.66 22.83 22.61 22.62 4,771 +0.02(+0.09%)
Jun 10, 2019 22.63 22.78 22.60 22.60 8,693 +0.13(+0.57%)
Jun 07, 2019 22.43 22.50 22.43 22.47 3,557 +0.27(+1.22%)
Jun 06, 2019 22.09 22.22 22.08 22.20 4,301 +0.11(+0.49%)
Jun 05, 2019 22.12 22.16 21.93 22.09 13,276 -0.04(-0.18%)
Jun 04, 2019 21.79 22.13 21.79 22.13 61,008 +0.64(+2.99%)
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.