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 (%)
Aug 31, 2018 24.45 24.45 24.45 0 -0.06(-0.23%)
Aug 30, 2018 24.58 24.60 24.51 24.51 5,397 -0.17(-0.68%)
Aug 29, 2018 24.59 24.67 24.54 24.67 3,037 +0.12(+0.49%)
Aug 28, 2018 24.63 24.63 24.53 24.55 14,221 -0.05(-0.18%)
Aug 27, 2018 24.47 24.61 24.47 24.60 3,870 +0.27(+1.12%)
Aug 24, 2018 24.27 24.40 24.27 24.33 16,111 +0.12(+0.51%)
Aug 23, 2018 24.32 24.35 24.19 24.20 9,788 -0.14(-0.56%)
Aug 22, 2018 24.25 24.36 24.25 24.34 9,382 +0.05(+0.21%)
Aug 21, 2018 24.24 24.37 24.24 24.29 6,205 +0.18(+0.73%)
Aug 20, 2018 24.10 24.14 24.06 24.11 11,149 +0.04(+0.18%)
Aug 17, 2018 23.95 24.13 23.93 24.07 13,914 +0.08(+0.32%)
Aug 16, 2018 24.03 24.07 23.99 23.99 6,340 +0.14(+0.60%)
Aug 15, 2018 23.89 23.92 23.72 23.85 7,224 -0.25(-1.04%)
Aug 14, 2018 24.03 24.46 24.03 24.10 20,049 +0.09(+0.37%)
Aug 13, 2018 24.08 24.08 23.96 24.01 28,373 -0.09(-0.36%)
Aug 10, 2018 24.28 24.28 24.02 24.10 60,364 -0.22(-0.88%)
Aug 09, 2018 24.41 24.41 24.31 24.31 216,458 -0.11(-0.45%)
Aug 08, 2018 24.37 24.44 24.37 24.42 13,067 +0.04(+0.16%)
Aug 07, 2018 24.44 24.47 24.38 24.38 17,579 +0.19(+0.78%)
Aug 06, 2018 24.09 24.27 24.09 24.20 3,181 +0.11(+0.45%)
Aug 03, 2018 24.02 24.13 24.02 24.09 3,347 +0.10(+0.41%)
Aug 02, 2018 23.85 23.99 23.85 23.99 4,358 -0.00(-0.01%)
Aug 01, 2018 24.07 24.07 23.97 23.99 2,622 +0.01(+0.06%)
Jul 31, 2018 23.92 24.00 23.87 23.98 6,497 +0.01(+0.02%)
Jul 30, 2018 24.07 24.07 23.93 23.97 7,931 -0.07(-0.30%)
Jul 27, 2018 24.26 24.26 24.04 24.04 1,569 -0.09(-0.38%)
Jul 26, 2018 24.13 24.18 24.13 24.14 6,313 -0.13(-0.55%)
Jul 25, 2018 24.37 24.37 24.07 24.27 17,113 +0.15(+0.61%)
Jul 24, 2018 24.12 24.24 24.07 24.12 8,126 +0.21(+0.89%)
Jul 23, 2018 24.34 24.34 23.87 23.91 6,300 +0.06(+0.25%)
Jul 20, 2018 23.84 23.90 23.84 23.85 13,858 +0.03(+0.12%)
Jul 19, 2018 23.93 23.93 23.82 23.82 2,950 -0.24(-0.99%)
Jul 18, 2018 24.04 24.06 24.02 24.06 3,841 +0.16(+0.65%)
Jul 17, 2018 23.88 23.93 23.88 23.90 3,511 +0.12(+0.51%)
Jul 16, 2018 23.73 23.79 23.73 23.78 9,866 +0.06(+0.23%)
Jul 13, 2018 23.57 23.81 23.57 23.73 6,222 +0.05(+0.21%)
Jul 12, 2018 23.56 23.72 23.56 23.68 10,326 +0.17(+0.73%)
Jul 11, 2018 23.53 23.54 23.50 23.50 5,656 -0.17(-0.73%)
Jul 10, 2018 23.70 23.72 23.62 23.68 6,913 +0.04(+0.18%)
Jul 09, 2018 23.63 23.30 23.63 7,824 +0.33(+1.42%)
Jul 06, 2018 23.14 23.34 23.08 23.30 5,677 +0.19(+0.81%)
Jul 05, 2018 23.05 23.15 23.01 23.12 6,896 +0.08(+0.35%)
Jul 03, 2018 23.04 23.04 23.04 0 +0.01(+0.04%)
Jul 02, 2018 23.00 23.06 22.90 23.03 3,797 -0.08(-0.33%)
Jun 29, 2018 23.26 23.33 23.08 23.10 41,671 +0.11(+0.48%)
Jun 28, 2018 22.88 23.06 22.87 22.99 20,536 +0.07(+0.31%)
Jun 27, 2018 23.20 23.26 22.92 22.92 5,625 -0.10(-0.41%)
Jun 26, 2018 22.90 23.04 22.90 23.02 10,082 -0.85(-3.56%)
Jun 25, 2018 23.20 23.91 22.90 23.87 9,503 +0.54(+2.34%)
Jun 22, 2018 23.38 23.39 23.32 23.32 3,492 +0.08(+0.33%)
Jun 21, 2018 23.67 23.67 23.22 23.25 13,895 -0.22(-0.94%)
Jun 20, 2018 23.37 23.56 23.37 23.47 17,663 +0.13(+0.55%)
Jun 19, 2018 23.38 23.38 23.15 23.34 9,769 -0.10(-0.43%)
Jun 18, 2018 24.10 24.10 23.38 23.44 15,980 +0.03(+0.14%)
Jun 15, 2018 23.46 23.28 23.40 29,316 -0.10(-0.43%)
Jun 14, 2018 23.51 23.54 23.47 23.50 4,113 +0.03(+0.12%)
Jun 13, 2018 23.57 23.57 23.47 23.48 14,823 +0.02(+0.08%)
Jun 12, 2018 23.80 23.82 23.45 23.46 8,972 -0.09(-0.40%)
Jun 11, 2018 23.48 23.56 23.48 23.55 2,485 +0.04(+0.16%)
Jun 08, 2018 23.39 23.54 23.39 23.51 14,787 +0.01(+0.04%)
Jun 07, 2018 23.49 23.55 23.44 23.50 13,271 +0.11(+0.49%)
Jun 06, 2018 23.29 23.42 23.27 23.39 5,343 +0.21(+0.91%)
Jun 05, 2018 23.13 23.18 23.11 23.18 1,229 -0.00(-0.02%)
Jun 04, 2018 23.16 23.18 23.12 23.18 14,081 +0.20(+0.85%)
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.