Davis Select Financial ETF (DFNL)

BATS: DFNL · Real-Time Price · USD

51.59

+0.36 (0.70%)

At close: Jul 16, 2026, 4:00 PM EDT

51.59

0.00 (0.00%)

After-hours: Jul 16, 2026, 8:00 PM EDT

DFNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	51.12	51.59	51.12	51.59	51.59	0.70%	2,883
Jul 15, 2026	50.93	51.37	50.89	51.23	51.23	0.83%	31,990
Jul 14, 2026	50.44	51.26	50.44	50.81	50.81	0.43%	25,986
Jul 13, 2026	50.50	50.93	50.40	50.59	50.59	0.10%	20,736
Jul 10, 2026	50.64	50.64	50.36	50.54	50.54	0.38%	16,125
Jul 9, 2026	49.77	50.50	49.77	50.35	50.35	0.98%	36,821
Jul 8, 2026	50.60	50.60	49.78	49.86	49.86	-2.23%	88,725
Jul 7, 2026	51.25	51.68	51.00	51.00	51.00	-0.23%	150,569
Jul 6, 2026	50.57	51.12	50.57	51.11	51.11	1.01%	91,599
Jul 2, 2026	50.42	50.92	50.17	50.60	50.60	0.87%	36,204
Jul 1, 2026	49.32	50.35	49.32	50.17	50.17	1.62%	85,493
Jun 30, 2026	49.54	49.63	49.37	49.37	49.37	-0.37%	51,098
Jun 29, 2026	49.31	49.63	49.31	49.55	49.55	0.52%	27,339
Jun 26, 2026	48.92	49.42	48.83	49.30	49.30	0.60%	19,531
Jun 25, 2026	48.72	49.70	48.72	49.00	49.00	0.74%	35,952
Jun 24, 2026	48.31	48.85	47.99	48.64	48.64	0.60%	33,901
Jun 23, 2026	47.93	48.37	47.80	48.35	48.35	0.44%	53,082
Jun 22, 2026	48.05	48.33	48.05	48.14	48.14	0.42%	98,192
Jun 18, 2026	48.29	48.40	47.87	47.94	47.94	-0.13%	65,791
Jun 17, 2026	48.26	48.91	47.85	48.00	48.00	-0.72%	31,441
Jun 16, 2026	47.86	48.41	47.86	48.35	48.35	1.25%	18,545
Jun 15, 2026	47.91	48.36	47.75	47.76	47.76	0.26%	62,210
Jun 12, 2026	47.31	47.69	47.23	47.63	47.63	1.15%	27,650
Jun 11, 2026	46.58	47.15	46.42	47.09	47.09	1.09%	61,775
Jun 10, 2026	46.63	47.09	46.55	46.58	46.58	-0.49%	210,980
Jun 9, 2026	46.42	47.02	45.97	46.81	46.81	1.05%	37,567
Jun 8, 2026	46.51	46.75	46.25	46.33	46.33	-0.46%	45,396
Jun 5, 2026	46.47	46.79	46.43	46.54	46.54	-	62,531
Jun 4, 2026	45.83	46.83	45.83	46.54	46.54	2.25%	177,406
Jun 3, 2026	45.93	45.93	45.44	45.52	45.52	-1.60%	80,748
Jun 2, 2026	45.79	46.41	45.79	46.26	46.26	0.92%	96,099
Jun 1, 2026	45.92	46.12	45.80	45.84	45.84	-0.80%	18,214
May 29, 2026	46.27	46.56	46.13	46.21	46.21	0.23%	159,357
May 28, 2026	46.22	46.27	46.05	46.10	46.10	-0.47%	27,552
May 27, 2026	46.51	46.82	46.28	46.32	46.32	-0.69%	15,373
May 26, 2026	46.68	46.86	46.49	46.64	46.64	0.43%	43,036
May 22, 2026	46.62	46.66	46.32	46.44	46.44	-0.23%	9,605
May 21, 2026	46.16	46.55	45.99	46.55	46.55	0.27%	24,322
May 20, 2026	45.64	46.50	45.64	46.42	46.42	1.24%	11,874
May 19, 2026	46.09	46.13	45.72	45.85	45.85	-0.54%	12,247
May 18, 2026	45.62	46.21	45.62	46.10	46.10	0.83%	13,819
May 15, 2026	45.56	45.79	45.56	45.72	45.72	-0.22%	12,606
May 14, 2026	45.57	46.01	45.57	45.82	45.82	0.60%	16,446
May 13, 2026	45.95	45.98	45.52	45.55	45.55	-1.30%	13,210
May 12, 2026	45.95	46.23	45.56	46.15	46.15	0.39%	10,883
May 11, 2026	46.47	46.52	45.93	45.97	45.97	-1.14%	15,238
May 8, 2026	46.76	46.81	46.43	46.50	46.50	-0.11%	20,209
May 7, 2026	47.11	47.11	46.44	46.55	46.55	-1.31%	14,917
May 6, 2026	46.92	47.41	46.92	47.17	47.17	1.37%	19,286
May 5, 2026	46.51	46.73	46.45	46.53	46.53	0.24%	13,175