Davis Select Financial ETF (DFNL)
BATS: DFNL · Real-Time Price · USD
46.44
-0.11 (-0.23%)
At close: May 22, 2026, 4:00 PM EDT
46.44
0.00 (0.00%)
After-hours: May 22, 2026, 8:00 PM EDT
DFNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 46.62 | 46.62 | 46.43 | 46.43 | 46.43 | -0.25% | 2,116 |
| 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 |
| May 4, 2026 | 47.00 | 47.04 | 46.30 | 46.42 | 46.42 | -1.56% | 36,395 |
| May 1, 2026 | 47.43 | 47.51 | 47.16 | 47.16 | 47.16 | -0.41% | 63,823 |
| Apr 30, 2026 | 46.56 | 47.37 | 46.56 | 47.35 | 47.35 | 1.47% | 23,360 |
| Apr 29, 2026 | 47.14 | 47.14 | 46.45 | 46.67 | 46.67 | -1.20% | 35,705 |
| Apr 28, 2026 | 47.32 | 47.42 | 47.01 | 47.23 | 47.23 | 0.08% | 28,516 |
| Apr 27, 2026 | 46.90 | 47.34 | 46.90 | 47.19 | 47.19 | 0.43% | 22,216 |
| Apr 24, 2026 | 47.40 | 47.40 | 46.94 | 46.99 | 46.99 | -0.91% | 12,150 |
| Apr 23, 2026 | 47.47 | 47.81 | 47.20 | 47.42 | 47.42 | -0.40% | 19,011 |
| Apr 22, 2026 | 48.32 | 48.35 | 47.59 | 47.61 | 47.61 | -0.81% | 14,963 |
| Apr 21, 2026 | 48.79 | 48.87 | 48.00 | 48.00 | 48.00 | -0.95% | 18,436 |
| Apr 20, 2026 | 48.21 | 48.61 | 48.21 | 48.46 | 48.46 | 0.14% | 100,555 |
| Apr 17, 2026 | 48.10 | 48.82 | 48.10 | 48.39 | 48.39 | 1.43% | 18,665 |
| Apr 16, 2026 | 47.78 | 47.92 | 47.58 | 47.71 | 47.71 | -0.08% | 15,692 |
| Apr 15, 2026 | 47.74 | 48.02 | 47.44 | 47.75 | 47.75 | 0.17% | 16,502 |
| Apr 14, 2026 | 47.59 | 47.78 | 47.35 | 47.67 | 47.67 | 0.17% | 23,969 |
| Apr 13, 2026 | 46.65 | 47.63 | 46.55 | 47.59 | 47.59 | 1.58% | 42,509 |
| Apr 10, 2026 | 47.33 | 47.33 | 46.74 | 46.85 | 46.85 | -0.91% | 12,456 |
| Apr 9, 2026 | 46.79 | 47.39 | 46.71 | 47.28 | 47.28 | 0.79% | 15,522 |
| Apr 8, 2026 | 46.93 | 47.00 | 46.62 | 46.91 | 46.91 | 3.17% | 18,017 |
| Apr 7, 2026 | 45.38 | 45.54 | 45.15 | 45.47 | 45.47 | -0.11% | 29,306 |
| Apr 6, 2026 | 45.13 | 45.60 | 45.13 | 45.52 | 45.52 | 0.60% | 15,087 |
| Apr 2, 2026 | 44.71 | 45.33 | 44.37 | 45.25 | 45.25 | 0.22% | 38,559 |
| Apr 1, 2026 | 45.14 | 45.44 | 44.87 | 45.15 | 45.15 | 0.69% | 22,150 |
| Mar 31, 2026 | 44.28 | 44.87 | 43.97 | 44.84 | 44.84 | 2.40% | 34,446 |
| Mar 30, 2026 | 43.87 | 44.00 | 43.55 | 43.79 | 43.79 | 1.06% | 27,497 |
| Mar 27, 2026 | 43.98 | 44.01 | 43.33 | 43.33 | 43.33 | -1.99% | 12,951 |
| Mar 26, 2026 | 44.11 | 44.52 | 44.06 | 44.21 | 44.21 | -0.74% | 56,175 |
| Mar 25, 2026 | 44.78 | 44.92 | 44.19 | 44.54 | 44.54 | 0.38% | 18,834 |
| Mar 24, 2026 | 43.95 | 44.63 | 43.95 | 44.37 | 44.37 | -0.07% | 11,321 |
| Mar 23, 2026 | 44.56 | 44.92 | 44.28 | 44.40 | 44.40 | 1.42% | 160,949 |
| Mar 20, 2026 | 43.91 | 43.91 | 43.50 | 43.78 | 43.78 | -0.52% | 28,247 |
| Mar 19, 2026 | 43.89 | 44.10 | 43.58 | 44.01 | 44.01 | -0.07% | 25,940 |
| Mar 18, 2026 | 44.45 | 45.32 | 44.04 | 44.04 | 44.04 | -1.45% | 26,271 |
| Mar 17, 2026 | 44.78 | 45.06 | 44.61 | 44.69 | 44.69 | 0.43% | 25,687 |
| Mar 16, 2026 | 44.63 | 44.81 | 44.43 | 44.50 | 44.50 | 0.64% | 18,053 |
| Mar 13, 2026 | 44.47 | 44.72 | 44.15 | 44.22 | 44.22 | -0.41% | 95,550 |