Skip to main content
Davis Select International ETF (DINT)
BATS: DINT · Real-Time Price · USD
23.58
+0.02 (0.08%)
Feb 21, 2025, 3:59 PM EST - Market closed

DINT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.7423.7623.4723.5823.580.08%70,425
Feb 20, 202523.5623.7023.4323.5623.560.31%16,967
Feb 19, 202523.4923.5123.4023.4923.49-0.73%11,652
Feb 18, 202523.8123.8123.6323.6623.660.70%6,342
Feb 14, 202523.5723.6123.4123.5023.501.40%5,054
Feb 13, 202522.8623.1722.8623.1723.171.33%50,222
Feb 12, 202522.7322.9322.7322.8722.871.04%9,382
Feb 11, 202522.5622.7022.5622.6322.63-0.61%8,041
Feb 10, 202522.6722.7922.6722.7722.771.86%78,387
Feb 7, 202522.6322.8222.3222.3622.360.16%44,292
Feb 6, 202522.6122.6122.2322.3222.320.72%18,645
Feb 5, 202522.1022.1822.0722.1622.160.14%21,375
Feb 4, 202521.8022.2321.8022.1322.132.03%11,967
Feb 3, 202521.4921.8321.4921.6921.69-1.36%20,977
Jan 31, 202522.4022.4021.9521.9921.99-1.97%165,309
Jan 30, 202522.2922.5822.2922.4322.431.69%133,796
Jan 29, 202522.1422.2022.0622.0622.06-0.14%18,093
Jan 28, 202521.8822.0921.8522.0922.090.36%102,960
Jan 27, 202522.2422.2421.9522.0122.01-0.81%5,788
Jan 24, 202522.3422.3422.0122.1922.190.96%31,040
Jan 23, 202521.8521.9821.8221.9821.980.19%22,225
Jan 22, 202521.9922.0321.9421.9421.94-0.96%19,637
Jan 21, 202522.0722.1522.0122.1522.151.68%17,507
Jan 17, 202521.6421.8421.6421.7921.791.37%10,063
Jan 16, 202521.4621.5621.4621.4921.49-0.13%38,411
Jan 15, 202521.5521.5521.4921.5221.520.98%10,541
Jan 14, 202521.3321.3321.2121.3121.311.43%14,284
Jan 13, 202520.8921.0220.8921.0121.010.33%6,887
Jan 10, 202521.1021.1020.9020.9420.94-3.01%14,463
Jan 8, 202521.5021.5921.4921.5921.59-0.18%12,822
Jan 7, 202521.8121.9021.6021.6321.63-0.73%18,767
Jan 6, 202522.0022.0121.6921.7921.79-0.32%24,424
Jan 3, 202521.7621.8621.7121.8621.860.97%32,670
Jan 2, 202521.6821.7221.5521.6521.65-0.87%40,485
Dec 31, 202422.1322.1321.6921.8421.84-0.23%43,682
Dec 30, 202422.1222.1221.8021.8921.89-0.70%30,358
Dec 27, 202422.1522.1522.0222.0522.05-3.18%17,687
Dec 26, 202422.8322.8922.6822.7722.26-0.09%16,033
Dec 24, 202422.7522.8422.7122.7922.280.40%8,974
Dec 23, 202422.6422.7422.5522.7022.190.31%196,602
Dec 20, 202422.4122.8122.4122.6322.120.40%18,577
Dec 19, 202422.6722.6722.5422.5422.03-6,587
Dec 18, 202423.0923.1122.4522.5422.03-2.85%8,648
Dec 17, 202422.8223.2722.8223.2022.680.13%9,209
Dec 16, 202423.3223.3423.1623.1722.65-1.73%109,416
Dec 13, 202423.5523.5823.5423.5823.05-0.67%3,500
Dec 12, 202423.8523.8723.7423.7423.20-0.51%8,861
Dec 11, 202423.8223.8623.7223.8623.320.08%9,992
Dec 10, 202423.9223.9223.8123.8423.30-1.65%34,813
Dec 9, 202424.1824.5724.1824.2423.693.19%38,559
Dec 6, 202423.6123.6123.4923.4922.960.20%8,470
Dec 5, 202423.4623.5123.4223.4422.910.47%140,738
Dec 4, 202423.3923.4423.2623.3422.81-0.41%12,937
Dec 3, 202423.4623.5023.3423.4322.900.04%22,845
Dec 2, 202423.4323.4423.2523.4222.89-0.39%10,346
Nov 29, 202423.4323.5223.3923.5122.98-0.08%4,696
Nov 27, 202423.5223.6123.4023.5323.001.84%181,621
Nov 26, 202423.1923.1923.1023.1122.58-0.41%9,022
Nov 25, 202423.1323.2423.1323.2022.670.28%3,019
Nov 22, 202423.0823.2223.0223.1422.61-0.88%35,858
Nov 21, 202423.2823.4023.2823.3422.810.33%10,793
Nov 20, 202423.2523.2923.2223.2622.740.28%3,975
Nov 19, 202422.8723.2522.8723.2022.68-0.28%3,346
Nov 18, 202423.1323.2923.0223.2722.741.28%6,904
Nov 15, 202423.0223.0522.9222.9722.450.31%12,347
Nov 14, 202423.1323.1922.9022.9022.38-1.07%10,487
Nov 13, 202423.4023.4023.1323.1522.62-0.66%27,901
Nov 12, 202423.5123.5123.1023.3022.77-2.08%15,679
Nov 11, 202423.8323.9123.7223.8023.260.36%4,729
Nov 8, 202424.0024.0023.6623.7123.17-4.07%18,019
Nov 7, 202424.6124.7624.6124.7224.163.12%6,165
Nov 6, 202423.9524.0423.8223.9723.43-2.07%52,167
Nov 5, 202424.3724.5024.3424.4823.921.69%11,531
Nov 4, 202424.1624.2524.0624.0723.530.39%43,316
Nov 1, 202424.1624.1723.9823.9823.430.40%13,640
Oct 31, 202424.0524.0523.8123.8823.34-0.91%1,461
Oct 30, 202423.9024.1723.9024.1023.56-0.31%7,459
Oct 29, 202424.2524.2824.1524.1823.63-0.22%9,964
Oct 28, 202423.9424.2823.8424.2323.681.50%14,109
Oct 25, 202424.0824.0823.8323.8723.33-0.06%5,449
Oct 24, 202424.0824.0823.7323.8923.35-0.18%5,899
Oct 23, 202424.0324.1223.8523.9323.39-0.15%13,652
Oct 22, 202423.8124.0023.8023.9723.420.77%15,466
Oct 21, 202423.9523.9523.7023.7823.24-1.48%7,678
Oct 18, 202424.2724.2724.0824.1423.592.29%3,693
Oct 17, 202423.6423.6823.5723.6023.07-1.06%17,491
Oct 16, 202423.9523.9523.8423.8523.311.42%8,685
Oct 15, 202424.0024.0023.4623.5222.99-4.09%12,088
Oct 14, 202424.5324.7524.3024.5223.97-1.17%7,272
Oct 11, 202424.4324.8824.4324.8124.250.80%12,912
Oct 10, 202424.5924.6724.4224.6124.060.49%6,665
Oct 9, 202424.2924.6124.2824.5023.940.43%5,979
Oct 8, 202424.9324.9324.1624.3923.84-5.07%13,519
Oct 7, 202425.6725.7425.3725.7025.110.81%18,017
Oct 4, 202425.3925.5525.3925.4924.911.77%17,269
Oct 3, 202424.8225.1124.8225.0524.48-1.05%12,035
Oct 2, 202425.0625.3125.0625.3124.743.38%9,462
Oct 1, 202424.1624.5224.1124.4823.931.94%22,798
Sep 30, 202424.4424.4423.9624.0223.47-0.88%7,841
Sep 27, 202424.1624.2724.1224.2323.681.23%7,582