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 (%)
Nov 30, 2017 21.73 21.82 21.73 21.77 19,581 +0.17(+0.77%)
Nov 29, 2017 21.65 21.67 21.51 21.60 22,943 +0.09(+0.42%)
Nov 28, 2017 21.38 21.51 21.37 21.51 14,853 +0.25(+1.19%)
Nov 27, 2017 21.32 21.34 21.24 21.25 20,233 -0.04(-0.19%)
Nov 24, 2017 21.30 21.30 21.30 21.30 5,266 +0.04(+0.18%)
Nov 22, 2017 21.27 21.28 21.23 21.26 18,051 +0.04(+0.18%)
Nov 21, 2017 21.19 21.22 21.19 21.22 21,769 +0.09(+0.40%)
Nov 20, 2017 21.12 21.16 21.12 21.13 17,662 +0.01(+0.04%)
Nov 17, 2017 21.11 21.16 21.11 21.12 13,856 -0.08(-0.38%)
Nov 16, 2017 21.19 21.22 21.18 21.20 16,478 +0.16(+0.78%)
Nov 15, 2017 20.90 21.09 20.90 21.04 30,167 -0.10(-0.49%)
Nov 14, 2017 21.13 21.16 21.03 21.14 37,512 -0.04(-0.17%)
Nov 13, 2017 21.17 21.25 21.16 21.18 20,800 -0.08(-0.38%)
Nov 10, 2017 21.27 21.30 21.26 21.26 14,798 -0.07(-0.35%)
Nov 09, 2017 21.41 21.43 21.29 21.33 12,719 -0.18(-0.84%)
Nov 08, 2017 21.45 21.57 21.45 21.51 18,712 -0.05(-0.22%)
Nov 07, 2017 21.69 21.69 21.56 21.56 26,682 -0.16(-0.72%)
Nov 06, 2017 21.61 21.72 21.60 21.72 11,926 +0.12(+0.55%)
Nov 03, 2017 21.59 21.60 21.56 21.60 13,524 +0.03(+0.13%)
Nov 02, 2017 21.51 21.59 21.51 21.57 16,020 +0.01(+0.07%)
Nov 01, 2017 21.61 21.62 21.52 21.56 19,806 +0.05(+0.25%)
Oct 31, 2017 21.44 21.50 21.44 21.50 25,024 +0.01(+0.06%)
Oct 30, 2017 21.53 21.53 21.46 21.49 17,483 +0.01(+0.07%)
Oct 27, 2017 21.51 21.53 21.48 21.48 23,088 +0.35(+1.67%)
Oct 26, 2017 21.12 21.15 21.12 21.12 21,579 +0.14(+0.67%)
Oct 25, 2017 21.12 21.12 20.93 20.98 23,970 -0.10(-0.50%)
Oct 24, 2017 21.12 21.13 21.09 21.09 13,454 +0.01(+0.05%)
Oct 23, 2017 21.14 21.14 21.06 21.08 4,371 -0.10(-0.45%)
Oct 20, 2017 21.12 21.21 21.12 21.17 15,438 +0.17(+0.81%)
Oct 19, 2017 20.99 21.01 20.99 21.00 1,840 -0.11(-0.54%)
Oct 18, 2017 21.17 21.19 21.11 21.11 7,805 +0.02(+0.09%)
Oct 17, 2017 21.11 21.13 21.04 21.10 17,760 +0.01(+0.05%)
Oct 16, 2017 21.07 21.11 21.05 21.08 6,702 +0.00(+0.01%)
Oct 13, 2017 21.09 21.11 21.08 21.08 11,172 +0.08(+0.39%)
Oct 12, 2017 21.00 21.08 21.00 21.00 7,029 -0.06(-0.29%)
Oct 11, 2017 21.04 21.07 21.02 21.06 7,523 +0.02(+0.11%)
Oct 10, 2017 21.12 21.12 21.04 21.04 12,296 -0.05(-0.25%)
Oct 09, 2017 21.10 21.14 21.07 21.09 17,962 +0.02(+0.11%)
Oct 06, 2017 21.06 21.09 20.99 21.07 12,107 +0.01(+0.05%)
Oct 05, 2017 21.01 21.12 21.01 21.06 12,939 +0.10(+0.50%)
Oct 04, 2017 20.95 21.01 20.94 20.95 26,403 -0.03(-0.13%)
Oct 03, 2017 20.99 21.02 20.97 20.98 8,414 +0.05(+0.26%)
Oct 02, 2017 20.87 20.95 20.87 20.92 11,744 +0.08(+0.36%)
Sep 29, 2017 20.86 20.86 20.85 20.85 14,219 +0.05(+0.24%)
Sep 28, 2017 20.73 20.80 20.73 20.80 14,347 -0.00(-0.01%)
Sep 27, 2017 20.74 20.82 20.68 20.80 13,153 +0.23(+1.11%)
Sep 26, 2017 20.62 20.65 20.57 20.57 13,557 +0.07(+0.35%)
Sep 25, 2017 20.52 20.59 20.47 20.50 20,892 -0.10(-0.48%)
Sep 22, 2017 20.55 20.63 20.55 20.60 10,979 +0.04(+0.18%)
Sep 21, 2017 20.59 20.59 20.56 20.56 9,223 +0.01(+0.05%)
Sep 20, 2017 20.52 20.56 20.48 20.55 11,756 +0.16(+0.79%)
Sep 19, 2017 20.37 20.47 20.37 20.39 12,592 +0.04(+0.20%)
Sep 18, 2017 20.37 20.37 20.33 20.35 11,270 +0.09(+0.45%)
Sep 15, 2017 20.22 20.26 20.22 20.26 13,840 +0.04(+0.19%)
Sep 14, 2017 20.18 20.24 20.18 20.22 10,176 +0.02(+0.09%)
Sep 13, 2017 20.20 20.20 20.16 20.20 14,763 +0.13(+0.66%)
Sep 12, 2017 20.06 20.09 20.06 20.07 24,962 +0.05(+0.24%)
Sep 11, 2017 19.94 20.04 19.93 20.02 24,320 +0.23(+1.14%)
Sep 08, 2017 19.82 19.86 19.78 19.80 15,777 -0.03(-0.16%)
Sep 07, 2017 19.96 19.96 19.82 19.83 19,431 -0.10(-0.49%)
Sep 06, 2017 19.91 19.96 19.90 19.93 11,817 +0.07(+0.33%)
Sep 05, 2017 20.01 20.01 19.86 19.86 8,867 -0.28(-1.37%)
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.