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 31, 2020 26.07 26.16 25.98 25.98 14,594 -0.23(-0.88%)
Aug 28, 2020 26.09 26.26 26.06 26.21 6,834 +0.22(+0.83%)
Aug 27, 2020 25.98 26.09 25.92 25.99 4,521 +0.08(+0.33%)
Aug 26, 2020 25.62 25.94 25.62 25.91 6,990 +0.25(+0.96%)
Aug 25, 2020 25.60 25.67 25.57 25.66 5,944 +0.16(+0.63%)
Aug 24, 2020 25.16 25.50 25.16 25.50 10,150 +0.45(+1.81%)
Aug 21, 2020 25.04 25.08 24.97 25.05 4,121 +0.03(+0.12%)
Aug 20, 2020 24.94 25.03 24.89 25.02 7,295 -0.13(-0.52%)
Aug 19, 2020 25.24 25.29 25.12 25.15 15,250 -0.08(-0.32%)
Aug 18, 2020 25.17 25.26 25.14 25.23 9,955 +0.07(+0.30%)
Aug 17, 2020 25.23 25.30 25.11 25.15 5,929 -0.10(-0.40%)
Aug 14, 2020 25.23 25.36 25.22 25.25 7,538 -0.11(-0.43%)
Aug 13, 2020 25.30 25.40 25.30 25.36 15,281 +0.03(+0.12%)
Aug 12, 2020 25.55 25.55 25.29 25.33 3,367 +0.20(+0.81%)
Aug 11, 2020 25.42 25.54 25.13 25.13 12,053 -0.01(-0.06%)
Aug 10, 2020 25.11 25.14 24.93 25.14 4,300 +0.18(+0.70%)
Aug 07, 2020 24.72 24.97 24.72 24.96 6,131 +0.12(+0.50%)
Aug 06, 2020 24.62 24.88 24.62 24.84 15,332 +0.10(+0.39%)
Aug 05, 2020 24.57 24.74 24.57 24.74 12,262 +0.35(+1.43%)
Aug 04, 2020 24.45 24.51 24.30 24.39 11,323 -0.04(-0.18%)
Aug 03, 2020 24.43 24.51 24.40 24.44 15,709 +0.20(+0.84%)
Jul 31, 2020 24.40 24.40 24.05 24.23 3,718 -0.00(-0.00%)
Jul 30, 2020 24.11 24.34 24.01 24.24 18,193 -0.20(-0.82%)
Jul 29, 2020 24.25 24.49 24.21 24.44 9,735 +0.34(+1.40%)
Jul 28, 2020 24.29 24.29 24.10 24.10 4,257 -0.23(-0.94%)
Jul 27, 2020 24.28 24.36 24.22 24.33 6,982 +0.04(+0.15%)
Jul 24, 2020 24.22 24.43 24.20 24.29 20,102 -0.17(-0.69%)
Jul 23, 2020 24.63 24.63 24.43 24.46 8,161 -0.27(-1.09%)
Jul 22, 2020 24.61 24.73 24.59 24.73 3,647 +0.04(+0.18%)
Jul 21, 2020 24.68 24.83 24.67 24.68 9,371 +0.13(+0.53%)
Jul 20, 2020 24.17 24.59 24.17 24.55 19,795 +0.26(+1.06%)
Jul 17, 2020 24.41 24.41 24.20 24.30 6,633 -0.09(-0.37%)
Jul 16, 2020 24.06 24.42 24.06 24.39 4,113 -0.07(-0.30%)
Jul 15, 2020 24.43 24.46 24.22 24.46 10,408 +0.41(+1.71%)
Jul 14, 2020 24.02 24.10 23.96 24.05 4,754 -0.05(-0.22%)
Jul 13, 2020 24.54 24.72 24.08 24.10 12,618 -0.24(-1.00%)
Jul 10, 2020 23.96 24.35 23.96 24.35 11,759 +0.48(+2.02%)
Jul 09, 2020 24.09 24.09 23.63 23.86 5,609 -0.11(-0.46%)
Jul 08, 2020 23.68 23.97 23.68 23.97 3,776 +0.28(+1.20%)
Jul 07, 2020 24.04 24.04 23.68 23.69 11,493 -0.40(-1.66%)
Jul 06, 2020 23.94 24.09 23.92 24.09 6,495 +0.66(+2.83%)
Jul 02, 2020 23.62 23.73 23.42 23.43 10,654 +0.14(+0.58%)
Jul 01, 2020 23.22 23.29 23.10 23.29 9,356 +0.14(+0.59%)
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%)
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.