Davis Select Financial ETF (DFNL)
BATS: DFNL · Real-Time Price · USD
49.99
-0.23 (-0.46%)
At close: Sep 18, 2026, 4:00 PM EDT
50.02
+0.03 (0.06%)
After-hours: Sep 18, 2026, 8:00 PM EDT
DFNL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 49.68 | 50.07 | 49.68 | 49.99 | 49.99 | -0.47% | 14,590 |
| Sep 17, 2026 | 50.31 | 50.63 | 50.18 | 50.23 | 50.22 | 0.04% | 16,242 |
| Sep 16, 2026 | 51.13 | 51.18 | 49.72 | 50.21 | 50.21 | -1.85% | 22,424 |
| Sep 15, 2026 | 51.38 | 51.38 | 50.85 | 51.15 | 51.15 | -0.49% | 11,851 |
| Sep 14, 2026 | 51.40 | 51.70 | 51.28 | 51.40 | 51.40 | -0.26% | 10,826 |
| Sep 11, 2026 | 51.78 | 51.80 | 51.40 | 51.54 | 51.54 | 0.56% | 19,202 |
| Sep 10, 2026 | 51.28 | 51.36 | 51.10 | 51.25 | 51.25 | -0.59% | 8,529 |
| Sep 9, 2026 | 51.55 | 51.76 | 51.46 | 51.55 | 51.55 | -0.27% | 9,497 |
| Sep 8, 2026 | 52.02 | 52.15 | 51.69 | 51.69 | 51.69 | -1.31% | 8,130 |
| Sep 4, 2026 | 52.24 | 52.48 | 52.24 | 52.37 | 52.37 | -0.30% | 35,423 |
| Sep 3, 2026 | 52.09 | 52.58 | 52.09 | 52.53 | 52.53 | 1.33% | 13,383 |
| Sep 2, 2026 | 51.31 | 52.35 | 51.31 | 51.84 | 51.84 | 1.59% | 13,476 |
| Sep 1, 2026 | 51.35 | 51.69 | 51.01 | 51.03 | 51.03 | -0.93% | 14,384 |
| Aug 31, 2026 | 51.65 | 51.65 | 51.45 | 51.51 | 51.51 | -0.54% | 40,829 |
| Aug 28, 2026 | 52.06 | 52.10 | 51.79 | 51.79 | 51.79 | 0.04% | 10,588 |
| Aug 27, 2026 | 51.73 | 51.82 | 51.47 | 51.77 | 51.77 | -0.43% | 17,463 |
| Aug 26, 2026 | 51.80 | 52.03 | 51.80 | 51.99 | 51.99 | 0.18% | 13,161 |
| Aug 25, 2026 | 51.85 | 52.01 | 51.83 | 51.90 | 51.90 | -0.02% | 39,841 |
| Aug 24, 2026 | 51.62 | 52.21 | 51.62 | 51.91 | 51.91 | 0.70% | 13,033 |
| Aug 21, 2026 | 51.54 | 51.87 | 51.48 | 51.55 | 51.55 | 0.60% | 20,201 |
| Aug 20, 2026 | 51.61 | 51.77 | 51.24 | 51.24 | 51.24 | -1.34% | 38,830 |
| Aug 19, 2026 | 52.72 | 52.72 | 51.85 | 51.94 | 51.94 | -1.14% | 14,984 |
| Aug 18, 2026 | 52.54 | 52.75 | 52.42 | 52.54 | 52.54 | -0.04% | 13,559 |
| Aug 17, 2026 | 52.91 | 53.08 | 52.56 | 52.56 | 52.56 | -0.84% | 11,385 |
| Aug 14, 2026 | 52.90 | 53.09 | 52.90 | 53.00 | 53.00 | 0.36% | 7,021 |
| Aug 13, 2026 | 52.86 | 52.91 | 52.61 | 52.82 | 52.81 | 0.36% | 9,765 |
| Aug 12, 2026 | 52.39 | 52.72 | 52.39 | 52.63 | 52.63 | 0.11% | 19,223 |
| Aug 11, 2026 | 52.45 | 52.67 | 52.43 | 52.57 | 52.57 | 0.48% | 13,939 |
| Aug 10, 2026 | 52.23 | 52.43 | 52.23 | 52.32 | 52.32 | - | 7,144 |
| Aug 7, 2026 | 52.50 | 52.50 | 52.20 | 52.32 | 52.32 | -0.07% | 5,942 |
| Aug 6, 2026 | 52.98 | 52.98 | 52.36 | 52.36 | 52.36 | -0.12% | 10,360 |
| Aug 5, 2026 | 52.38 | 52.74 | 52.30 | 52.42 | 52.42 | -0.08% | 16,699 |
| Aug 4, 2026 | 51.78 | 52.56 | 51.77 | 52.46 | 52.46 | 1.22% | 30,106 |
| Aug 3, 2026 | 51.45 | 51.95 | 51.43 | 51.83 | 51.83 | 1.05% | 23,393 |
| Jul 31, 2026 | 51.01 | 51.29 | 50.90 | 51.29 | 51.29 | 0.18% | 15,605 |
| Jul 30, 2026 | 51.24 | 51.24 | 50.56 | 51.20 | 51.20 | -0.10% | 18,248 |
| Jul 29, 2026 | 51.70 | 51.75 | 51.18 | 51.25 | 51.25 | -1.40% | 14,331 |
| Jul 28, 2026 | 51.56 | 51.98 | 51.40 | 51.98 | 51.98 | 1.17% | 28,129 |
| Jul 27, 2026 | 51.37 | 51.56 | 51.05 | 51.38 | 51.38 | 1.06% | 9,700 |
| Jul 24, 2026 | 50.38 | 51.11 | 50.34 | 50.84 | 50.84 | 0.77% | 58,088 |
| Jul 23, 2026 | 50.30 | 50.45 | 49.99 | 50.45 | 50.45 | -0.92% | 63,362 |
| Jul 22, 2026 | 50.85 | 50.98 | 50.67 | 50.92 | 50.92 | -0.35% | 174,015 |
| Jul 21, 2026 | 50.77 | 51.10 | 50.60 | 51.10 | 51.10 | 0.27% | 317,292 |
| Jul 20, 2026 | 51.14 | 51.18 | 50.89 | 50.96 | 50.96 | -0.64% | 23,720 |
| Jul 17, 2026 | 51.25 | 51.69 | 51.14 | 51.29 | 51.29 | -0.58% | 8,137 |
| Jul 16, 2026 | 51.12 | 51.69 | 51.12 | 51.59 | 51.59 | 0.70% | 20,289 |
| 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 |