Davis Select Financial ETF (DFNL)
BATS: DFNL · Real-Time Price · USD
37.61
-2.13 (-5.36%)
Apr 3, 2025, 3:59 PM EDT - Market closed

DFNL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 202539.2439.2437.6137.6137.61-5.36%6,894
Apr 2, 202539.0939.7739.0939.7439.741.15%6,572
Apr 1, 202539.3539.4138.9339.2939.290.03%19,674
Mar 31, 202538.4939.3538.4939.2839.280.61%28,083
Mar 28, 202539.6639.6638.9939.0439.04-1.94%33,881
Mar 27, 202539.8539.9339.6339.8139.81-0.31%5,686
Mar 26, 202540.0840.4139.8739.9339.93-0.23%8,109
Mar 25, 202540.0440.1039.9840.0340.030.51%104,713
Mar 24, 202539.5439.8639.5439.8239.821.62%6,546
Mar 21, 202539.1939.3439.0139.1939.190.06%5,128
Mar 20, 202539.0039.4738.9839.1639.16-0.51%7,776
Mar 19, 202539.0139.5539.0039.3739.370.92%8,563
Mar 18, 202538.9039.0538.8439.0139.010.04%10,893
Mar 17, 202538.3139.0238.3138.9938.990.70%24,943
Mar 14, 202538.3638.7938.2838.7238.722.51%9,747
Mar 13, 202538.0638.0737.6837.7737.77-0.83%5,059
Mar 12, 202538.1738.2437.6938.0938.090.76%15,627
Mar 11, 202538.0238.1337.5537.8037.80-0.83%43,629
Mar 10, 202539.0139.0137.7338.1238.12-3.14%31,853
Mar 7, 202539.2339.3638.6739.3639.360.11%15,051
Mar 6, 202539.4539.5839.1439.3239.32-1.35%47,173
Mar 5, 202539.5839.9139.4439.8639.861.13%5,291
Mar 4, 202539.8340.1739.1039.4139.41-2.98%14,736
Mar 3, 202541.8341.8340.3640.6240.62-0.61%44,823
Feb 28, 202540.5740.8740.3140.8740.871.43%6,848
Feb 27, 202540.2340.7140.2340.2940.290.34%8,558
Feb 26, 202540.3240.5540.0940.1540.150.08%23,512
Feb 25, 202540.3540.4539.7740.1240.12-0.05%16,400
Feb 24, 202539.9240.4039.9240.1440.140.21%31,934
Feb 21, 202540.5140.5140.0040.0640.06-1.05%33,381
Feb 20, 202540.9140.9140.1740.4840.48-1.07%17,210
Feb 19, 202540.8340.9540.7140.9240.920.07%7,827
Feb 18, 202540.7340.9140.7140.8940.890.69%7,480
Feb 14, 202540.5940.7040.5340.6140.610.57%7,958
Feb 13, 202540.1540.4340.0940.3840.380.58%21,292
Feb 12, 202540.1840.2040.0340.1540.15-0.73%45,446
Feb 11, 202540.1540.5240.0640.4440.440.48%4,126
Feb 10, 202540.7340.7340.2440.2540.25-1.18%13,330
Feb 7, 202541.1641.1640.7340.7340.73-0.56%6,518
Feb 6, 202540.5940.9640.5940.9640.961.62%14,817
Feb 5, 202540.1040.3140.0740.3140.310.87%5,510
Feb 4, 202539.8040.0139.8039.9639.960.57%7,349
Feb 3, 202539.3439.8539.1539.7439.74-1.45%62,941
Jan 31, 202540.5940.6440.2740.3240.32-0.66%6,788
Jan 30, 202540.7740.8140.4240.5940.590.42%8,486
Jan 29, 202540.4940.7940.3340.4240.42-0.20%12,351
Jan 28, 202540.6240.6240.3640.5040.500.03%12,095
Jan 27, 202540.2540.4940.2240.4940.490.88%15,967
Jan 24, 202539.8840.2539.8840.1340.130.38%19,602
Jan 23, 202540.0040.1039.9739.9839.980.29%8,568