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 (%)
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%)
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.