Davis Select Financial ETF (DFNL)

DFNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	41.83	41.83	40.36	40.62	40.62	-0.61%	44,823
Feb 28, 2025	40.57	40.87	40.31	40.87	40.87	1.43%	6,848
Feb 27, 2025	40.23	40.71	40.23	40.29	40.29	0.34%	8,558
Feb 26, 2025	40.32	40.55	40.09	40.15	40.15	0.08%	23,512
Feb 25, 2025	40.35	40.45	39.77	40.12	40.12	-0.05%	16,400
Feb 24, 2025	39.92	40.40	39.92	40.14	40.14	0.21%	31,934
Feb 21, 2025	40.51	40.51	40.00	40.06	40.06	-1.05%	33,381
Feb 20, 2025	40.91	40.91	40.17	40.48	40.48	-1.07%	17,210
Feb 19, 2025	40.83	40.95	40.71	40.92	40.92	0.07%	7,827
Feb 18, 2025	40.73	40.91	40.71	40.89	40.89	0.69%	7,480
Feb 14, 2025	40.59	40.70	40.53	40.61	40.61	0.57%	7,958
Feb 13, 2025	40.15	40.43	40.09	40.38	40.38	0.58%	21,292
Feb 12, 2025	40.18	40.20	40.03	40.15	40.15	-0.73%	45,446
Feb 11, 2025	40.15	40.52	40.06	40.44	40.44	0.48%	4,126
Feb 10, 2025	40.73	40.73	40.24	40.25	40.25	-1.18%	13,330
Feb 7, 2025	41.16	41.16	40.73	40.73	40.73	-0.56%	6,518
Feb 6, 2025	40.59	40.96	40.59	40.96	40.96	1.62%	14,817
Feb 5, 2025	40.10	40.31	40.07	40.31	40.31	0.87%	5,510
Feb 4, 2025	39.80	40.01	39.80	39.96	39.96	0.57%	7,349
Feb 3, 2025	39.34	39.85	39.15	39.74	39.74	-1.45%	62,941
Jan 31, 2025	40.59	40.64	40.27	40.32	40.32	-0.66%	6,788
Jan 30, 2025	40.77	40.81	40.42	40.59	40.59	0.42%	8,486
Jan 29, 2025	40.49	40.79	40.33	40.42	40.42	-0.20%	12,351
Jan 28, 2025	40.62	40.62	40.36	40.50	40.50	0.03%	12,095
Jan 27, 2025	40.25	40.49	40.22	40.49	40.49	0.88%	15,967
Jan 24, 2025	39.88	40.25	39.88	40.13	40.13	0.38%	19,602
Jan 23, 2025	40.00	40.10	39.97	39.98	39.98	0.29%	8,568
Jan 22, 2025	39.83	39.91	39.66	39.87	39.87	-0.16%	7,583
Jan 21, 2025	39.77	40.03	39.66	39.93	39.93	1.13%	10,947
Jan 17, 2025	39.08	39.48	39.08	39.48	39.48	0.82%	3,261
Jan 16, 2025	39.08	39.16	38.99	39.16	39.16	-0.31%	2,853
Jan 15, 2025	39.02	39.29	39.02	39.28	39.28	2.83%	9,901
Jan 14, 2025	37.85	38.23	37.85	38.20	38.20	1.49%	16,246
Jan 13, 2025	37.46	37.64	37.26	37.64	37.64	1.05%	2,257
Jan 10, 2025	37.85	37.85	37.19	37.25	37.25	-2.49%	38,459
Jan 8, 2025	38.25	38.25	37.95	38.20	38.20	-0.15%	8,445
Jan 7, 2025	38.60	38.66	38.15	38.26	38.26	0.12%	8,731
Jan 6, 2025	38.47	38.70	38.19	38.21	38.21	-0.07%	10,790
Jan 3, 2025	38.13	38.24	37.97	38.24	38.24	0.85%	6,235
Jan 2, 2025	37.84	38.40	37.83	37.92	37.92	-0.45%	7,109
Dec 31, 2024	38.21	38.30	37.91	38.09	38.09	-0.03%	6,193
Dec 30, 2024	38.06	38.40	37.73	38.10	38.10	-0.47%	22,244
Dec 27, 2024	38.44	38.45	38.11	38.28	38.28	-2.79%	8,923
Dec 26, 2024	39.30	39.38	39.14	39.38	38.54	0.61%	1,535
Dec 24, 2024	39.04	39.22	39.00	39.14	38.31	0.50%	1,678
Dec 23, 2024	38.73	38.95	38.66	38.95	38.12	0.12%	3,369
Dec 20, 2024	38.43	39.09	38.43	38.90	38.07	1.35%	23,789
Dec 19, 2024	38.80	38.80	38.38	38.38	37.56	0.37%	12,706
Dec 18, 2024	39.50	39.53	38.24	38.24	37.43	-3.14%	7,027
Dec 17, 2024	39.76	39.76	39.35	39.48	38.64	-0.92%	11,048
Dec 16, 2024	39.90	39.91	39.74	39.85	39.00	0.06%	53,170
Dec 13, 2024	39.91	39.93	39.76	39.82	38.98	-0.32%	6,401
Dec 12, 2024	40.21	40.35	39.95	39.95	39.10	-0.58%	21,390
Dec 11, 2024	40.44	40.44	40.04	40.18	39.33	0.06%	10,111
Dec 10, 2024	40.11	40.38	40.11	40.16	39.31	-0.37%	4,481
Dec 9, 2024	40.80	40.80	40.31	40.31	39.45	-1.00%	18,222
Dec 6, 2024	40.94	40.94	40.58	40.72	39.85	-0.11%	51,099
Dec 5, 2024	40.61	40.92	40.61	40.76	39.89	0.72%	4,199
Dec 4, 2024	40.58	40.58	40.37	40.47	39.61	-0.51%	2,612
Dec 3, 2024	41.19	41.19	40.64	40.68	39.81	-0.47%	9,980
Dec 2, 2024	41.32	41.32	40.81	40.87	40.00	-1.14%	4,974
Nov 29, 2024	41.38	41.40	41.34	41.34	40.46	0.29%	536
Nov 27, 2024	41.50	41.50	41.19	41.22	40.35	-	16,499
Nov 26, 2024	42.17	42.17	40.94	41.22	40.35	0.27%	7,882
Nov 25, 2024	41.09	41.41	41.02	41.11	40.24	1.04%	18,007
Nov 22, 2024	40.21	40.72	40.21	40.69	39.82	1.20%	8,205
Nov 21, 2024	40.03	40.37	39.88	40.21	39.35	1.31%	21,091
Nov 20, 2024	39.59	39.75	39.54	39.69	38.84	-0.26%	4,233
Nov 19, 2024	39.75	39.88	39.63	39.79	38.94	-0.23%	3,189
Nov 18, 2024	40.06	40.27	39.88	39.88	39.03	-0.39%	17,345
Nov 15, 2024	39.83	40.18	39.83	40.04	39.19	0.43%	41,375
Nov 14, 2024	40.05	40.10	39.79	39.87	39.02	-0.03%	8,060
Nov 13, 2024	40.05	40.28	39.77	39.88	39.03	-0.20%	21,196
Nov 12, 2024	40.10	40.20	39.83	39.96	39.11	-0.63%	11,534
Nov 11, 2024	40.01	40.44	39.51	40.21	39.36	1.27%	14,422
Nov 8, 2024	39.69	39.83	39.55	39.71	38.86	-0.04%	5,123
Nov 7, 2024	40.32	40.32	39.64	39.72	38.87	-1.80%	10,052
Nov 6, 2024	39.65	40.47	39.49	40.45	39.59	6.89%	24,116
Nov 5, 2024	37.63	37.84	37.63	37.84	37.04	1.16%	6,563
Nov 4, 2024	37.73	37.73	37.41	37.41	36.61	-0.84%	5,040
Nov 1, 2024	38.09	38.09	37.69	37.73	36.92	-0.10%	6,517
Oct 31, 2024	37.88	38.00	37.76	37.76	36.96	-0.93%	1,882
Oct 30, 2024	38.41	38.41	38.04	38.12	37.30	-0.06%	4,877
Oct 29, 2024	38.04	38.15	37.97	38.14	37.33	-0.08%	6,026
Oct 28, 2024	37.95	38.20	37.95	38.17	37.36	1.40%	3,261
Oct 25, 2024	38.47	38.47	37.64	37.64	36.84	-0.75%	1,785
Oct 24, 2024	37.98	37.98	37.69	37.93	37.12	0.11%	3,231
Oct 23, 2024	37.83	37.93	37.67	37.89	37.08	-0.17%	12,176
Oct 22, 2024	37.88	38.01	37.78	37.96	37.15	0.36%	5,433
Oct 21, 2024	38.40	38.40	37.82	37.82	37.01	-1.58%	3,604
Oct 18, 2024	38.57	38.57	38.26	38.43	37.61	-0.19%	2,386
Oct 17, 2024	38.54	38.64	38.47	38.50	37.68	0.62%	13,292
Oct 16, 2024	38.14	38.36	38.14	38.26	37.45	1.05%	13,473
Oct 15, 2024	38.02	38.27	37.87	37.87	37.06	-0.06%	6,955
Oct 14, 2024	37.75	37.90	37.74	37.89	37.08	0.77%	4,150
Oct 11, 2024	37.23	37.73	37.23	37.60	36.80	1.91%	10,810
Oct 10, 2024	36.93	37.00	36.75	36.89	36.11	-0.12%	3,692
Oct 9, 2024	36.67	37.00	36.65	36.94	36.15	0.95%	4,390
Oct 8, 2024	36.65	36.73	36.54	36.59	35.82	-0.08%	6,425
Oct 7, 2024	37.06	37.06	36.56	36.63	35.85	-1.15%	4,578

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

ETF Screener

Filter, sort and analyze all ETFs to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.