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 (%)
Mar 22, 2021 32.78 32.78 32.78 0 -0.09(-0.27%)
Mar 19, 2021 33.01 33.01 32.55 32.87 7,700 -0.02(-0.07%)
Mar 18, 2021 33.27 33.46 32.89 32.89 17,138 -0.23(-0.71%)
Mar 17, 2021 32.80 33.13 32.77 33.13 12,614 +0.32(+0.96%)
Mar 16, 2021 33.16 33.16 32.76 32.81 9,436 -0.16(-0.50%)
Mar 15, 2021 33.05 33.05 32.72 32.97 25,785 -0.03(-0.08%)
Mar 12, 2021 32.99 33.16 32.97 33.00 9,100 -0.13(-0.39%)
Mar 11, 2021 32.86 33.21 32.80 33.13 24,275 +0.48(+1.47%)
Mar 10, 2021 32.73 32.77 32.52 32.65 9,896 +0.12(+0.37%)
Mar 09, 2021 32.42 32.80 32.37 32.53 20,942 +0.19(+0.59%)
Mar 08, 2021 32.37 32.64 32.30 32.34 38,548 +0.01(+0.04%)
Mar 05, 2021 32.10 32.39 31.39 32.33 11,400 +0.53(+1.65%)
Mar 04, 2021 32.10 32.23 31.47 31.80 10,704 -0.27(-0.83%)
Mar 03, 2021 32.24 32.42 32.07 32.07 5,398 -0.11(-0.34%)
Mar 02, 2021 32.24 32.31 32.15 32.18 5,801 -0.15(-0.47%)
Mar 01, 2021 32.13 32.34 31.90 32.33 4,741 +0.82(+2.60%)
Feb 26, 2021 31.70 31.87 31.28 31.51 12,200 -0.17(-0.54%)
Feb 25, 2021 32.52 32.55 31.60 31.68 11,874 -0.88(-2.72%)
Feb 24, 2021 32.10 32.60 32.10 32.56 14,940 +0.28(+0.88%)
Feb 23, 2021 31.82 32.30 31.62 32.28 9,453 +0.21(+0.65%)
Feb 22, 2021 32.14 32.23 31.98 32.07 6,173 -0.30(-0.91%)
Feb 19, 2021 32.48 32.59 32.33 32.37 10,600 +0.21(+0.64%)
Feb 18, 2021 32.17 32.28 31.97 32.16 15,659 -0.26(-0.82%)
Feb 17, 2021 32.22 32.43 32.19 32.42 6,205 +0.05(+0.15%)
Feb 16, 2021 32.22 32.39 32.22 32.38 12,653 +0.34(+1.07%)
Feb 12, 2021 31.95 32.07 31.91 32.03 6,200 +0.19(+0.60%)
Feb 11, 2021 31.89 31.89 31.71 31.84 8,585 +0.08(+0.25%)
Feb 10, 2021 31.87 31.87 31.59 31.76 21,052 +0.11(+0.35%)
Feb 09, 2021 31.46 31.70 31.45 31.65 7,833 +0.02(+0.07%)
Feb 08, 2021 31.64 31.66 31.51 31.63 13,135 +0.21(+0.66%)
Feb 05, 2021 31.41 31.49 31.32 31.42 11,300 +0.30(+0.95%)
Feb 04, 2021 31.02 31.23 30.85 31.12 9,245 +0.35(+1.14%)
Feb 03, 2021 30.65 30.85 30.65 30.77 18,105 +0.34(+1.13%)
Feb 02, 2021 30.43 30.55 30.39 30.43 10,030 +0.43(+1.43%)
Feb 01, 2021 29.71 30.02 29.71 30.00 6,932 +0.50(+1.69%)
Jan 29, 2021 29.88 29.88 29.32 29.50 83,700 -0.55(-1.83%)
Jan 28, 2021 29.60 30.06 29.60 30.05 2,973 +0.66(+2.24%)
Jan 27, 2021 29.83 29.83 29.39 29.39 6,176 -0.86(-2.83%)
Jan 26, 2021 30.36 30.36 30.25 30.25 4,202 -0.10(-0.33%)
Jan 25, 2021 30.51 30.51 30.00 30.35 9,252 -0.18(-0.58%)
Jan 22, 2021 30.55 30.65 30.45 30.53 11,500 -0.40(-1.29%)
Jan 21, 2021 30.90 30.93 30.75 30.93 14,993 -0.04(-0.13%)
Jan 20, 2021 30.90 31.00 30.78 30.97 8,561 +0.24(+0.77%)
Jan 19, 2021 30.56 30.88 30.54 30.73 13,912 +0.35(+1.15%)
Jan 15, 2021 30.53 30.53 30.31 30.39 15,400 -0.35(-1.15%)
Jan 14, 2021 30.80 30.97 30.74 30.74 9,234 +0.13(+0.42%)
Jan 13, 2021 30.50 30.72 30.45 30.61 8,804 +0.16(+0.53%)
Jan 12, 2021 30.33 30.52 30.33 30.45 12,751 +0.19(+0.63%)
Jan 11, 2021 30.14 30.30 30.14 30.26 15,404 -0.27(-0.88%)
Jan 08, 2021 30.47 30.58 30.13 30.53 11,700 +0.19(+0.62%)
Jan 07, 2021 30.08 30.42 30.08 30.34 287,574 +0.53(+1.79%)
Jan 06, 2021 29.40 30.04 29.40 29.81 10,158 +0.46(+1.57%)
Jan 05, 2021 28.98 29.42 28.74 29.35 22,036 +0.37(+1.28%)
Jan 04, 2021 29.42 29.42 28.76 28.98 45,331 -0.39(-1.33%)
Dec 31, 2020 29.37 29.37 29.37 13,558 +0.16(+0.55%)
Dec 30, 2020 29.19 29.23 29.15 29.21 13,558 +0.24(+0.83%)
Dec 29, 2020 29.14 29.14 28.93 28.97 7,050 -0.10(-0.33%)
Dec 28, 2020 28.99 29.10 28.97 29.07 4,143 +0.40(+1.41%)
Dec 24, 2020 28.76 28.76 28.60 28.66 5,126 -0.26(-0.89%)
Dec 23, 2020 28.69 28.96 28.69 28.92 13,936 +0.31(+1.08%)
Dec 22, 2020 28.63 28.68 28.56 28.61 7,308 -0.15(-0.54%)
Dec 21, 2020 28.31 28.80 28.31 28.77 9,542 +0.15(+0.51%)
Dec 18, 2020 29.00 29.00 28.46 28.62 7,739 -0.23(-0.79%)
Dec 17, 2020 28.92 29.12 28.80 28.85 9,341 -0.05(-0.18%)
Dec 16, 2020 28.82 28.90 28.75 28.90 5,975 +0.18(+0.63%)
Dec 15, 2020 28.69 28.72 28.45 28.72 9,461 +0.26(+0.90%)
Dec 14, 2020 28.72 28.78 28.43 28.46 6,425 -0.22(-0.76%)
Dec 11, 2020 28.55 28.72 28.55 28.68 19,298 -0.22(-0.76%)
Dec 10, 2020 28.59 28.98 28.42 28.90 9,564 +0.04(+0.13%)
Dec 09, 2020 28.98 29.02 28.78 28.86 4,327 -0.11(-0.37%)
Dec 08, 2020 28.82 28.99 28.82 28.97 4,814 +0.20(+0.69%)
Dec 07, 2020 28.90 28.95 28.76 28.77 10,123 -0.22(-0.76%)
Dec 04, 2020 29.03 29.10 28.99 28.99 8,443 +0.18(+0.62%)
Dec 03, 2020 28.79 29.01 28.79 28.81 8,264 +0.03(+0.10%)
Dec 02, 2020 28.59 28.85 28.52 28.78 32,294 +0.09(+0.31%)
Dec 01, 2020 28.71 28.88 28.65 28.69 16,299 +0.49(+1.74%)
Nov 30, 2020 28.54 28.56 28.18 28.20 6,812 -0.40(-1.40%)
Nov 27, 2020 28.75 28.78 28.58 28.60 36,184 -0.23(-0.79%)
Nov 25, 2020 28.84 28.85 28.68 28.83 7,638 -0.09(-0.30%)
Nov 24, 2020 28.47 28.94 28.47 28.92 4,013 +0.68(+2.40%)
Nov 23, 2020 28.00 28.24 28.00 28.24 5,561 +0.33(+1.19%)
Nov 20, 2020 28.03 28.03 27.88 27.91 7,136 -0.15(-0.53%)
Nov 19, 2020 27.77 28.06 27.77 28.06 8,690 +0.07(+0.25%)
Nov 18, 2020 28.39 28.39 27.99 27.99 5,265 -0.22(-0.79%)
Nov 17, 2020 28.22 28.39 28.03 28.21 15,737 -0.07(-0.25%)
Nov 16, 2020 28.27 28.33 28.13 28.28 8,704 +0.38(+1.37%)
Nov 13, 2020 27.66 27.90 27.65 27.90 6,332 +0.56(+2.04%)
Nov 12, 2020 27.65 27.65 27.32 27.34 7,991 -0.42(-1.51%)
Nov 11, 2020 27.80 27.85 27.59 27.76 8,994 +0.04(+0.14%)
Nov 10, 2020 27.84 27.84 27.56 27.72 14,471 -0.23(-0.82%)
Nov 09, 2020 28.24 28.39 27.95 27.95 13,229 +0.92(+3.39%)
Nov 06, 2020 26.92 27.03 26.88 27.03 16,584 -0.08(-0.29%)
Nov 05, 2020 26.74 27.14 26.74 27.11 24,968 +0.71(+2.68%)
Nov 04, 2020 25.96 26.69 25.96 26.40 11,638 +0.35(+1.35%)
Nov 03, 2020 25.76 26.15 25.76 26.05 4,797 +0.56(+2.20%)
Nov 02, 2020 25.52 25.52 25.31 25.49 4,445 +0.36(+1.42%)
Oct 30, 2020 25.34 25.37 24.95 25.13 4,925 -0.23(-0.90%)
Oct 29, 2020 25.04 25.53 25.04 25.36 14,514 +0.34(+1.35%)
Oct 28, 2020 25.42 25.42 24.99 25.02 41,874 -0.82(-3.16%)
Oct 27, 2020 25.95 25.96 25.82 25.84 4,404 -0.20(-0.76%)
Oct 26, 2020 26.31 26.31 25.75 26.04 26,334 -0.52(-1.95%)
Oct 23, 2020 26.56 26.57 26.36 26.55 9,046 +0.06(+0.23%)
Oct 22, 2020 26.23 26.54 26.23 26.49 7,746 +0.30(+1.16%)
Oct 21, 2020 26.29 26.29 26.19 26.19 3,142 +0.04(+0.15%)
Oct 20, 2020 25.99 26.35 25.90 26.15 24,480 +0.29(+1.13%)
Oct 19, 2020 26.33 26.34 25.82 25.86 3,798 -0.42(-1.61%)
Oct 16, 2020 26.41 26.41 26.28 26.28 7,739 +0.04(+0.14%)
Oct 15, 2020 25.94 26.25 25.94 26.25 14,521 -0.03(-0.12%)
Oct 14, 2020 26.50 26.50 26.26 26.28 17,039 -0.23(-0.86%)
Oct 13, 2020 26.76 26.76 26.47 26.50 6,792 -0.37(-1.37%)
Oct 12, 2020 26.45 26.90 26.45 26.87 12,113 +0.60(+2.27%)
Oct 09, 2020 26.23 26.36 26.13 26.28 10,252 +0.20(+0.78%)
Oct 08, 2020 25.92 26.12 25.90 26.07 15,481 +0.26(+1.01%)
Oct 07, 2020 25.75 25.87 25.67 25.81 23,731 +0.37(+1.47%)
Oct 06, 2020 25.80 25.86 25.42 25.44 3,480 -0.16(-0.62%)
Oct 05, 2020 25.57 25.65 25.53 25.59 22,279 +0.34(+1.34%)
Oct 02, 2020 24.82 25.32 24.82 25.26 11,558 +0.03(+0.12%)
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.