Davis Select International ETF (DINT)
BATS: DINT · Real-Time Price · USD
26.96
-0.71 (-2.57%)
At close: Mar 12, 2026, 4:00 PM EDT
26.96
0.00 (0.00%)
After-hours: Mar 12, 2026, 8:00 PM EDT
DINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 27.24 | 27.24 | 26.96 | 26.96 | 26.96 | -2.57% | 1,131 |
| Mar 11, 2026 | 27.70 | 27.81 | 27.46 | 27.67 | 27.67 | -0.65% | 25,896 |
| Mar 10, 2026 | 27.70 | 28.32 | 27.70 | 27.85 | 27.85 | 0.91% | 15,481 |
| Mar 9, 2026 | 26.82 | 27.65 | 26.79 | 27.60 | 27.60 | 1.02% | 20,947 |
| Mar 6, 2026 | 27.25 | 27.48 | 27.25 | 27.32 | 27.32 | -0.29% | 12,845 |
| Mar 5, 2026 | 27.38 | 27.55 | 27.09 | 27.40 | 27.40 | -1.15% | 5,461 |
| Mar 4, 2026 | 27.50 | 27.83 | 27.47 | 27.72 | 27.72 | 0.80% | 25,117 |
| Mar 3, 2026 | 27.35 | 27.61 | 26.75 | 27.50 | 27.50 | -4.01% | 12,138 |
| Mar 2, 2026 | 28.50 | 28.65 | 28.36 | 28.65 | 28.65 | -1.68% | 10,972 |
| Feb 27, 2026 | 29.09 | 29.16 | 29.08 | 29.14 | 29.14 | -0.31% | 16,499 |
| Feb 26, 2026 | 28.96 | 29.27 | 28.96 | 29.23 | 29.23 | -0.27% | 17,522 |
| Feb 25, 2026 | 29.33 | 29.33 | 29.13 | 29.31 | 29.31 | 0.90% | 24,729 |
| Feb 24, 2026 | 29.09 | 29.10 | 28.92 | 29.05 | 29.05 | 0.09% | 12,665 |
| Feb 23, 2026 | 29.08 | 29.26 | 28.94 | 29.03 | 29.03 | -0.53% | 63,212 |
| Feb 20, 2026 | 28.73 | 29.21 | 28.73 | 29.18 | 29.18 | 0.90% | 47,037 |
| Feb 19, 2026 | 28.91 | 29.04 | 28.89 | 28.92 | 28.92 | -0.26% | 29,306 |
| Feb 18, 2026 | 29.10 | 29.14 | 28.98 | 29.00 | 29.00 | 0.89% | 295,701 |
| Feb 17, 2026 | 28.85 | 28.85 | 28.41 | 28.74 | 28.74 | -0.27% | 7,154 |
| Feb 13, 2026 | 28.73 | 28.86 | 28.70 | 28.82 | 28.82 | -0.17% | 17,633 |
| Feb 12, 2026 | 29.34 | 29.34 | 28.76 | 28.87 | 28.87 | -1.90% | 13,397 |
| Feb 11, 2026 | 29.33 | 29.43 | 29.13 | 29.43 | 29.43 | 0.38% | 7,759 |
| Feb 10, 2026 | 29.58 | 29.58 | 29.32 | 29.32 | 29.32 | -0.41% | 15,833 |
| Feb 9, 2026 | 29.17 | 29.47 | 29.17 | 29.44 | 29.44 | 0.58% | 12,278 |
| Feb 6, 2026 | 28.82 | 29.35 | 28.82 | 29.27 | 29.27 | 1.81% | 11,757 |
| Feb 5, 2026 | 28.99 | 28.99 | 28.65 | 28.75 | 28.75 | -1.08% | 9,582 |
| Feb 4, 2026 | 29.23 | 29.25 | 28.97 | 29.07 | 29.07 | -0.55% | 9,417 |
| Feb 3, 2026 | 29.29 | 29.39 | 29.05 | 29.23 | 29.22 | 0.10% | 27,427 |
| Feb 2, 2026 | 29.06 | 29.30 | 28.94 | 29.20 | 29.20 | -0.15% | 32,295 |
| Jan 30, 2026 | 29.64 | 29.64 | 29.17 | 29.24 | 29.24 | -1.74% | 10,691 |
| Jan 29, 2026 | 30.01 | 30.01 | 29.49 | 29.76 | 29.76 | -0.07% | 20,364 |
| Jan 28, 2026 | 30.03 | 30.03 | 29.70 | 29.78 | 29.78 | -0.27% | 18,417 |
| Jan 27, 2026 | 29.76 | 29.86 | 29.70 | 29.86 | 29.86 | 1.68% | 13,259 |
| Jan 26, 2026 | 29.44 | 29.44 | 29.35 | 29.37 | 29.37 | 0.07% | 7,726 |
| Jan 23, 2026 | 29.14 | 29.38 | 29.14 | 29.35 | 29.35 | 0.39% | 13,949 |
| Jan 22, 2026 | 29.32 | 29.33 | 29.19 | 29.23 | 29.23 | 0.45% | 19,306 |
| Jan 21, 2026 | 29.06 | 29.15 | 28.87 | 29.10 | 29.10 | 1.38% | 14,370 |
| Jan 20, 2026 | 28.33 | 28.82 | 28.33 | 28.71 | 28.71 | -1.39% | 22,427 |
| Jan 16, 2026 | 29.20 | 29.20 | 28.95 | 29.11 | 29.11 | -0.50% | 28,816 |
| Jan 15, 2026 | 29.24 | 29.28 | 29.15 | 29.26 | 29.26 | 0.33% | 5,835 |
| Jan 14, 2026 | 29.25 | 29.28 | 29.16 | 29.16 | 29.16 | -1.15% | 29,474 |
| Jan 13, 2026 | 29.67 | 29.69 | 29.40 | 29.50 | 29.50 | -0.76% | 31,015 |
| Jan 12, 2026 | 29.60 | 29.78 | 29.54 | 29.73 | 29.73 | 1.18% | 13,023 |
| Jan 9, 2026 | 29.21 | 29.45 | 29.21 | 29.38 | 29.38 | 0.20% | 16,604 |
| Jan 8, 2026 | 29.26 | 29.39 | 29.26 | 29.32 | 29.32 | -0.62% | 9,690 |
| Jan 7, 2026 | 29.65 | 29.65 | 29.46 | 29.50 | 29.50 | -1.26% | 14,532 |
| Jan 6, 2026 | 29.95 | 29.95 | 29.84 | 29.88 | 29.88 | 0.89% | 24,281 |
| Jan 5, 2026 | 29.62 | 29.71 | 29.58 | 29.62 | 29.62 | 1.21% | 12,668 |
| Jan 2, 2026 | 29.08 | 29.26 | 29.04 | 29.26 | 29.26 | 2.67% | 37,133 |
| Dec 31, 2025 | 28.89 | 28.89 | 28.45 | 28.50 | 28.50 | -1.01% | 74,078 |
| Dec 30, 2025 | 28.96 | 28.96 | 28.77 | 28.79 | 28.79 | 0.21% | 23,146 |