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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 3, 2025 | 39.24 | 39.24 | 37.61 | 37.61 | 37.61 | -5.36% | 6,894 |
Apr 2, 2025 | 39.09 | 39.77 | 39.09 | 39.74 | 39.74 | 1.15% | 6,572 |
Apr 1, 2025 | 39.35 | 39.41 | 38.93 | 39.29 | 39.29 | 0.03% | 19,674 |
Mar 31, 2025 | 38.49 | 39.35 | 38.49 | 39.28 | 39.28 | 0.61% | 28,083 |
Mar 28, 2025 | 39.66 | 39.66 | 38.99 | 39.04 | 39.04 | -1.94% | 33,881 |
Mar 27, 2025 | 39.85 | 39.93 | 39.63 | 39.81 | 39.81 | -0.31% | 5,686 |
Mar 26, 2025 | 40.08 | 40.41 | 39.87 | 39.93 | 39.93 | -0.23% | 8,109 |
Mar 25, 2025 | 40.04 | 40.10 | 39.98 | 40.03 | 40.03 | 0.51% | 104,713 |
Mar 24, 2025 | 39.54 | 39.86 | 39.54 | 39.82 | 39.82 | 1.62% | 6,546 |
Mar 21, 2025 | 39.19 | 39.34 | 39.01 | 39.19 | 39.19 | 0.06% | 5,128 |
Mar 20, 2025 | 39.00 | 39.47 | 38.98 | 39.16 | 39.16 | -0.51% | 7,776 |
Mar 19, 2025 | 39.01 | 39.55 | 39.00 | 39.37 | 39.37 | 0.92% | 8,563 |
Mar 18, 2025 | 38.90 | 39.05 | 38.84 | 39.01 | 39.01 | 0.04% | 10,893 |
Mar 17, 2025 | 38.31 | 39.02 | 38.31 | 38.99 | 38.99 | 0.70% | 24,943 |
Mar 14, 2025 | 38.36 | 38.79 | 38.28 | 38.72 | 38.72 | 2.51% | 9,747 |
Mar 13, 2025 | 38.06 | 38.07 | 37.68 | 37.77 | 37.77 | -0.83% | 5,059 |
Mar 12, 2025 | 38.17 | 38.24 | 37.69 | 38.09 | 38.09 | 0.76% | 15,627 |
Mar 11, 2025 | 38.02 | 38.13 | 37.55 | 37.80 | 37.80 | -0.83% | 43,629 |
Mar 10, 2025 | 39.01 | 39.01 | 37.73 | 38.12 | 38.12 | -3.14% | 31,853 |
Mar 7, 2025 | 39.23 | 39.36 | 38.67 | 39.36 | 39.36 | 0.11% | 15,051 |
Mar 6, 2025 | 39.45 | 39.58 | 39.14 | 39.32 | 39.32 | -1.35% | 47,173 |
Mar 5, 2025 | 39.58 | 39.91 | 39.44 | 39.86 | 39.86 | 1.13% | 5,291 |
Mar 4, 2025 | 39.83 | 40.17 | 39.10 | 39.41 | 39.41 | -2.98% | 14,736 |
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 |