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 (%)
Sep 30, 2019 23.48 23.48 23.42 23.47 2,216 +0.07(+0.30%)
Sep 27, 2019 23.64 23.64 23.32 23.40 2,540 -0.12(-0.51%)
Sep 26, 2019 23.59 23.59 23.49 23.52 7,804 -0.04(-0.17%)
Sep 25, 2019 23.49 23.56 23.49 23.56 598 +0.16(+0.70%)
Sep 24, 2019 23.83 23.83 23.39 23.39 5,387 -0.32(-1.35%)
Sep 23, 2019 23.58 23.78 23.58 23.71 25,045 +0.00(+0.00%)
Sep 20, 2019 23.90 23.90 23.65 23.71 28,863 -0.21(-0.87%)
Sep 19, 2019 23.97 23.97 23.92 23.92 1,043 -0.04(-0.16%)
Sep 18, 2019 23.83 23.96 23.79 23.96 7,728 +0.05(+0.20%)
Sep 17, 2019 23.83 23.94 23.83 23.91 7,445 -0.03(-0.12%)
Sep 16, 2019 23.88 23.97 23.88 23.94 7,384 -0.07(-0.28%)
Sep 13, 2019 23.93 24.06 23.91 24.01 34,453 +0.09(+0.37%)
Sep 12, 2019 23.72 23.96 23.72 23.92 10,935 +0.24(+1.00%)
Sep 11, 2019 23.61 23.68 23.61 23.68 5,719 +0.16(+0.67%)
Sep 10, 2019 23.54 23.54 23.43 23.53 16,815 -0.14(-0.59%)
Sep 09, 2019 23.45 23.67 23.45 23.67 5,065 +0.30(+1.30%)
Sep 06, 2019 23.34 23.42 23.34 23.36 5,183 +0.00(+0.01%)
Sep 05, 2019 23.42 23.46 23.32 23.36 7,552 +0.44(+1.94%)
Sep 04, 2019 22.90 22.91 22.87 22.91 7,253 +0.22(+0.99%)
Sep 03, 2019 22.75 22.75 22.58 22.69 10,255 -0.20(-0.87%)
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%)
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.