FinData: Historical Data for NASDAQ, DFNL - Davis Fundamental ETF Trust Davis Select Financi

Thursday, 25 April 2024

Davis Fundamental ETF Trust Davis Select Financi

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
22/03/21	28.00	28.00	27.74	27.80	12,100
19/03/21	28.39	28.39	28.00	28.14	14,600
18/03/21	28.65	29.09	28.44	28.51	37,100
17/03/21	28.34	28.43	28.13	28.43	22,500
16/03/21	28.25	28.25	28.02	28.17	25,800
15/03/21	28.70	28.70	28.24	28.37	25,100
12/03/21	28.65	28.67	28.59	28.65	20,600
11/03/21	28.34	28.42	28.08	28.30	12,600
10/03/21	28.15	28.37	27.83	28.26	56,700
09/03/21	28.01	28.17	27.76	27.85	31,300
08/03/21	28.02	28.42	28.00	28.25	18,100
05/03/21	27.63	27.80	27.17	27.76	12,800
04/03/21	27.53	27.61	27.02	27.21	20,000
03/03/21	27.37	27.92	27.37	27.58	17,200
02/03/21	27.08	27.33	27.05	27.25	15,600
01/03/21	26.87	27.23	26.82	27.08	20,700
26/02/21	26.77	26.77	26.21	26.40	18,900
25/02/21	27.62	27.62	26.71	26.74	38,300
24/02/21	26.89	27.38	26.89	27.32	37,500
23/02/21	26.78	26.86	26.68	26.86	8,700
22/02/21	26.34	26.68	26.19	26.63	6,900
19/02/21	26.10	26.30	26.10	26.28	6,900
18/02/21	26.08	26.08	25.77	25.94	5,500
17/02/21	25.90	26.13	25.90	26.13	14,900
16/02/21	26.01	26.15	26.01	26.11	10,600
12/02/21	25.46	25.66	25.46	25.62	6,100
11/02/21	25.58	25.61	25.41	25.50	4,000
10/02/21	25.61	25.61	25.43	25.48	13,900
09/02/21	25.43	25.50	25.32	25.48	14,000
08/02/21	25.40	25.42	25.29	25.39	13,000
05/02/21	25.24	25.28	25.12	25.18	6,900
03/02/21	24.14	24.38	24.14	24.38	11,900
02/02/21	23.95	24.26	23.95	24.18	3,800
01/02/21	23.60	23.64	23.52	23.61	12,900
29/01/21	23.93	23.93	23.47	23.56	9,200
28/01/21	23.74	24.10	23.74	23.99	7,200
27/01/21	23.79	23.80	23.46	23.46	13,700
26/01/21	24.42	24.42	24.02	24.02	5,200
25/01/21	24.41	24.41	24.07	24.34	10,500
22/01/21	24.59	24.66	24.46	24.63	24,300
21/01/21	25.07	25.07	24.80	24.90	12,500

Global Indices

No news available...

Currencies