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 (%)
Dec 31, 2018 19.83 19.86 19.54 19.70 304,087 +0.11(+0.55%)
Dec 28, 2018 19.71 19.86 19.54 19.59 1,324,792 +0.13(+0.64%)
Dec 27, 2018 19.14 19.46 18.88 19.46 245,118 +0.16(+0.83%)
Dec 26, 2018 18.63 19.30 18.46 19.30 65,396 +0.73(+3.94%)
Dec 24, 2018 18.79 18.90 18.57 18.57 35,884 -0.30(-1.57%)
Dec 21, 2018 19.07 19.59 18.85 18.87 45,195 -0.50(-2.56%)
Dec 20, 2018 19.64 19.71 19.26 19.36 89,389 -0.36(-1.80%)
Dec 19, 2018 20.08 20.28 19.61 19.72 22,627 -0.26(-1.29%)
Dec 18, 2018 20.22 20.22 19.94 19.98 23,832 +0.02(+0.11%)
Dec 17, 2018 20.26 20.33 19.96 19.96 28,476 -0.47(-2.31%)
Dec 14, 2018 20.50 20.56 20.35 20.43 22,702 -0.26(-1.26%)
Dec 13, 2018 20.84 20.84 20.62 20.69 24,126 -0.09(-0.44%)
Dec 12, 2018 20.84 21.03 20.78 20.78 20,194 +0.19(+0.92%)
Dec 11, 2018 20.89 20.91 20.45 20.59 25,750 -0.04(-0.19%)
Dec 10, 2018 20.78 20.79 20.33 20.63 44,214 -0.15(-0.73%)
Dec 07, 2018 21.33 21.46 20.70 20.78 155,672 -0.47(-2.21%)
Dec 06, 2018 20.98 21.25 20.73 21.25 47,536 -0.07(-0.31%)
Dec 04, 2018 22.18 22.18 21.32 21.32 40,487 -0.94(-4.21%)
Dec 03, 2018 22.34 22.36 22.17 22.25 54,553 +0.39(+1.78%)
Nov 30, 2018 21.77 21.89 21.69 21.86 35,674 +0.03(+0.14%)
Nov 29, 2018 21.85 21.90 21.64 21.83 30,087 -0.01(-0.04%)
Nov 28, 2018 21.45 21.84 21.37 21.84 22,666 +0.53(+2.47%)
Nov 27, 2018 21.34 21.39 21.25 21.32 60,572 -0.14(-0.66%)
Nov 26, 2018 21.28 21.50 21.28 21.46 11,378 +0.32(+1.53%)
Nov 23, 2018 21.14 21.16 21.13 21.13 523 -0.10(-0.45%)
Nov 21, 2018 21.23 21.23 21.23 0 +0.20(+0.95%)
Nov 20, 2018 21.21 21.21 20.88 21.03 18,480 -0.41(-1.90%)
Nov 19, 2018 21.75 21.75 21.38 21.44 30,666 -0.30(-1.38%)
Nov 16, 2018 21.67 21.76 21.65 21.74 20,609 -0.06(-0.26%)
Nov 15, 2018 21.53 21.86 21.41 21.79 27,837 +0.11(+0.53%)
Nov 14, 2018 22.00 22.00 21.58 21.68 26,431 -0.05(-0.24%)
Nov 13, 2018 21.76 21.91 21.68 21.73 7,470 +0.14(+0.63%)
Nov 12, 2018 21.95 21.95 21.60 21.60 10,737 -0.44(-1.98%)
Nov 09, 2018 22.07 22.07 21.95 22.03 11,194 -0.31(-1.41%)
Nov 08, 2018 22.41 22.46 22.31 22.35 16,395 -0.09(-0.39%)
Nov 07, 2018 22.14 22.45 22.14 22.43 17,916 +0.44(+2.00%)
Nov 06, 2018 21.98 22.05 21.96 21.99 37,839 +0.06(+0.26%)
Nov 05, 2018 21.89 21.99 21.83 21.94 7,257 +0.09(+0.39%)
Nov 02, 2018 22.13 22.14 21.70 21.85 15,588 -0.03(-0.13%)
Nov 01, 2018 21.87 21.97 21.84 21.88 23,879 +0.11(+0.51%)
Oct 31, 2018 21.67 21.98 21.67 21.77 26,135 +0.33(+1.54%)
Oct 30, 2018 21.17 21.44 21.12 21.44 26,237 +0.33(+1.59%)
Oct 29, 2018 21.82 21.92 21.04 21.11 30,801 -0.46(-2.13%)
Oct 26, 2018 21.60 21.79 21.36 21.56 25,840 -0.46(-2.10%)
Oct 25, 2018 21.69 22.19 21.69 22.03 198,352 +0.46(+2.14%)
Oct 24, 2018 22.35 22.36 21.54 21.56 34,193 -0.76(-3.41%)
Oct 23, 2018 22.51 22.51 21.98 22.32 23,734 -0.20(-0.87%)
Oct 22, 2018 22.66 22.66 22.52 22.52 11,974 -0.12(-0.55%)
Oct 19, 2018 22.61 22.87 22.61 22.64 5,963 +0.18(+0.81%)
Oct 18, 2018 22.84 22.84 22.41 22.46 33,046 -0.46(-2.02%)
Oct 17, 2018 23.02 23.03 22.72 22.93 11,551 -0.08(-0.34%)
Oct 16, 2018 22.80 23.58 22.71 23.00 29,748 +0.37(+1.63%)
Oct 15, 2018 22.68 22.94 22.59 22.63 20,861 -0.16(-0.71%)
Oct 12, 2018 22.96 22.98 22.48 22.80 50,635 +0.15(+0.68%)
Oct 11, 2018 22.95 22.96 22.44 22.64 52,464 -0.46(-1.97%)
Oct 10, 2018 23.67 23.67 23.10 23.10 65,333 -0.85(-3.56%)
Oct 09, 2018 23.91 23.98 23.91 23.95 7,968 -0.02(-0.07%)
Oct 08, 2018 23.82 23.98 23.77 23.97 2,564 -0.01(-0.05%)
Oct 05, 2018 24.10 25.37 23.82 23.98 23,643 -0.06(-0.26%)
Oct 04, 2018 24.19 24.19 23.91 24.04 10,253 -0.13(-0.53%)
Oct 03, 2018 24.21 24.24 24.17 24.17 6,927 -0.02(-0.09%)
Oct 02, 2018 24.21 24.21 24.11 24.20 3,923 -0.04(-0.17%)
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.