Davis Select International ETF (DINT)
BATS: DINT · Real-Time Price · USD
23.43
+0.01 (0.04%)
Dec 3, 2024, 3:59 PM EST - Market closed
DINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 23.46 | 23.50 | 23.34 | 23.43 | 23.43 | 0.04% | 22,845 |
| Dec 2, 2024 | 23.43 | 23.44 | 23.25 | 23.42 | 23.42 | -0.39% | 10,346 |
| Nov 29, 2024 | 23.43 | 23.52 | 23.39 | 23.51 | 23.51 | -0.08% | 4,696 |
| Nov 27, 2024 | 23.52 | 23.61 | 23.40 | 23.53 | 23.53 | 1.84% | 181,621 |
| Nov 26, 2024 | 23.19 | 23.19 | 23.10 | 23.11 | 23.11 | -0.41% | 9,022 |
| Nov 25, 2024 | 23.13 | 23.24 | 23.13 | 23.20 | 23.20 | 0.28% | 3,019 |
| Nov 22, 2024 | 23.08 | 23.22 | 23.02 | 23.14 | 23.14 | -0.88% | 35,858 |
| Nov 21, 2024 | 23.28 | 23.40 | 23.28 | 23.34 | 23.34 | 0.33% | 10,793 |
| Nov 20, 2024 | 23.25 | 23.29 | 23.22 | 23.26 | 23.26 | 0.28% | 3,975 |
| Nov 19, 2024 | 22.87 | 23.25 | 22.87 | 23.20 | 23.20 | -0.28% | 3,346 |
| Nov 18, 2024 | 23.13 | 23.29 | 23.02 | 23.27 | 23.27 | 1.28% | 6,904 |
| Nov 15, 2024 | 23.02 | 23.05 | 22.92 | 22.97 | 22.97 | 0.31% | 12,347 |
| Nov 14, 2024 | 23.13 | 23.19 | 22.90 | 22.90 | 22.90 | -1.07% | 10,487 |
| Nov 13, 2024 | 23.40 | 23.40 | 23.13 | 23.15 | 23.15 | -0.66% | 27,901 |
| Nov 12, 2024 | 23.51 | 23.51 | 23.10 | 23.30 | 23.30 | -2.08% | 15,679 |
| Nov 11, 2024 | 23.83 | 23.91 | 23.72 | 23.80 | 23.80 | 0.36% | 4,729 |
| Nov 8, 2024 | 24.00 | 24.00 | 23.66 | 23.71 | 23.71 | -4.07% | 18,019 |
| Nov 7, 2024 | 24.61 | 24.76 | 24.61 | 24.72 | 24.72 | 3.12% | 6,165 |
| Nov 6, 2024 | 23.95 | 24.04 | 23.82 | 23.97 | 23.97 | -2.07% | 52,167 |
| Nov 5, 2024 | 24.37 | 24.50 | 24.34 | 24.48 | 24.48 | 1.69% | 11,531 |
| Nov 4, 2024 | 24.16 | 24.25 | 24.06 | 24.07 | 24.07 | 0.39% | 43,316 |
| Nov 1, 2024 | 24.16 | 24.17 | 23.98 | 23.98 | 23.98 | 0.40% | 13,640 |
| Oct 31, 2024 | 24.05 | 24.05 | 23.81 | 23.88 | 23.88 | -0.91% | 1,461 |
| Oct 30, 2024 | 23.90 | 24.17 | 23.90 | 24.10 | 24.10 | -0.31% | 7,459 |
| Oct 29, 2024 | 24.25 | 24.28 | 24.15 | 24.18 | 24.18 | -0.22% | 9,964 |
| Oct 28, 2024 | 23.94 | 24.28 | 23.84 | 24.23 | 24.23 | 1.50% | 14,109 |
| Oct 25, 2024 | 24.08 | 24.08 | 23.83 | 23.87 | 23.87 | -0.06% | 5,449 |
| Oct 24, 2024 | 24.08 | 24.08 | 23.73 | 23.89 | 23.89 | -0.18% | 5,899 |
| Oct 23, 2024 | 24.03 | 24.12 | 23.85 | 23.93 | 23.93 | -0.15% | 13,652 |
| Oct 22, 2024 | 23.81 | 24.00 | 23.80 | 23.97 | 23.97 | 0.77% | 15,466 |
| Oct 21, 2024 | 23.95 | 23.95 | 23.70 | 23.78 | 23.78 | -1.48% | 7,678 |
| Oct 18, 2024 | 24.27 | 24.27 | 24.08 | 24.14 | 24.14 | 2.29% | 3,693 |
| Oct 17, 2024 | 23.64 | 23.68 | 23.57 | 23.60 | 23.60 | -1.06% | 17,491 |
| Oct 16, 2024 | 23.95 | 23.95 | 23.84 | 23.85 | 23.85 | 1.42% | 8,685 |
| Oct 15, 2024 | 24.00 | 24.00 | 23.46 | 23.52 | 23.52 | -4.09% | 12,088 |
| Oct 14, 2024 | 24.53 | 24.75 | 24.30 | 24.52 | 24.52 | -1.17% | 7,272 |
| Oct 11, 2024 | 24.43 | 24.88 | 24.43 | 24.81 | 24.81 | 0.80% | 12,912 |
| Oct 10, 2024 | 24.59 | 24.67 | 24.42 | 24.61 | 24.61 | 0.49% | 6,665 |
| Oct 9, 2024 | 24.29 | 24.61 | 24.28 | 24.50 | 24.50 | 0.43% | 5,979 |
| Oct 8, 2024 | 24.93 | 24.93 | 24.16 | 24.39 | 24.39 | -5.07% | 13,519 |
| Oct 7, 2024 | 25.67 | 25.74 | 25.37 | 25.70 | 25.70 | 0.81% | 18,017 |
| Oct 4, 2024 | 25.39 | 25.55 | 25.39 | 25.49 | 25.49 | 1.77% | 17,269 |
| Oct 3, 2024 | 24.82 | 25.11 | 24.82 | 25.05 | 25.05 | -1.05% | 12,035 |
| Oct 2, 2024 | 25.06 | 25.31 | 25.06 | 25.31 | 25.31 | 3.38% | 9,462 |
| Oct 1, 2024 | 24.16 | 24.52 | 24.11 | 24.48 | 24.48 | 1.94% | 22,798 |
| Sep 30, 2024 | 24.44 | 24.44 | 23.96 | 24.02 | 24.02 | -0.88% | 7,841 |
| Sep 27, 2024 | 24.16 | 24.27 | 24.12 | 24.23 | 24.23 | 1.23% | 7,582 |
| Sep 26, 2024 | 23.76 | 23.99 | 23.66 | 23.94 | 23.94 | 5.79% | 7,507 |
| Sep 25, 2024 | 22.66 | 22.68 | 22.55 | 22.63 | 22.63 | -0.71% | 8,678 |
| Sep 24, 2024 | 22.46 | 22.81 | 22.46 | 22.79 | 22.79 | 3.58% | 2,741 |
| Sep 23, 2024 | 21.91 | 22.00 | 21.91 | 22.00 | 22.00 | 1.48% | 6,795 |
| Sep 20, 2024 | 21.72 | 21.72 | 21.63 | 21.68 | 21.68 | -0.62% | 1,971 |
| Sep 19, 2024 | 21.71 | 21.83 | 21.63 | 21.82 | 21.82 | 3.00% | 9,941 |
| Sep 18, 2024 | 21.19 | 21.19 | 21.09 | 21.18 | 21.18 | 0.12% | 781 |
| Sep 17, 2024 | 21.18 | 21.27 | 21.12 | 21.16 | 21.16 | 0.65% | 5,902 |
| Sep 16, 2024 | 21.09 | 21.09 | 20.94 | 21.02 | 21.02 | 0.61% | 6,578 |
| Sep 13, 2024 | 20.87 | 20.94 | 20.85 | 20.89 | 20.89 | 0.67% | 1,183 |
| Sep 12, 2024 | 20.71 | 20.80 | 20.71 | 20.75 | 20.75 | 0.26% | 3,244 |
| Sep 11, 2024 | 20.56 | 20.70 | 20.50 | 20.70 | 20.70 | 0.74% | 2,268 |
| Sep 10, 2024 | 20.51 | 20.55 | 20.35 | 20.55 | 20.55 | -0.42% | 3,141 |
| Sep 9, 2024 | 20.63 | 20.66 | 20.59 | 20.63 | 20.63 | 0.84% | 5,082 |
| Sep 6, 2024 | 20.88 | 20.88 | 20.41 | 20.46 | 20.46 | -2.15% | 4,937 |
| Sep 5, 2024 | 20.98 | 20.98 | 20.86 | 20.91 | 20.91 | 0.36% | 6,343 |
| Sep 4, 2024 | 20.72 | 20.93 | 20.68 | 20.84 | 20.84 | 0.54% | 7,071 |
| Sep 3, 2024 | 20.95 | 20.95 | 20.72 | 20.72 | 20.72 | -1.99% | 4,033 |
| Aug 30, 2024 | 21.18 | 21.20 | 21.04 | 21.15 | 21.15 | 1.02% | 9,822 |
| Aug 29, 2024 | 20.94 | 21.02 | 20.93 | 20.93 | 20.93 | 1.27% | 5,746 |
| Aug 28, 2024 | 20.77 | 20.83 | 20.62 | 20.67 | 20.67 | -1.09% | 4,659 |
| Aug 27, 2024 | 20.85 | 20.93 | 20.85 | 20.90 | 20.90 | 0.23% | 3,543 |
| Aug 26, 2024 | 20.85 | 20.95 | 20.80 | 20.85 | 20.85 | -0.78% | 10,288 |
| Aug 23, 2024 | 20.81 | 21.02 | 20.81 | 21.01 | 21.01 | 2.08% | 5,186 |
| Aug 22, 2024 | 20.71 | 20.71 | 20.56 | 20.58 | 20.58 | -0.43% | 13,768 |
| Aug 21, 2024 | 20.54 | 20.70 | 20.54 | 20.67 | 20.67 | 0.59% | 4,726 |
| Aug 20, 2024 | 20.50 | 20.57 | 20.47 | 20.55 | 20.55 | -1.35% | 4,158 |
| Aug 19, 2024 | 20.76 | 20.86 | 20.72 | 20.83 | 20.83 | 1.26% | 1,950 |
| Aug 16, 2024 | 20.49 | 20.64 | 20.48 | 20.57 | 20.57 | 0.94% | 8,523 |
| Aug 15, 2024 | 20.21 | 20.41 | 20.21 | 20.38 | 20.38 | 1.93% | 11,532 |
| Aug 14, 2024 | 20.05 | 20.05 | 19.88 | 19.99 | 19.99 | -0.16% | 3,898 |
| Aug 13, 2024 | 19.88 | 20.03 | 19.86 | 20.03 | 20.03 | 1.53% | 4,010 |
| Aug 12, 2024 | 19.74 | 19.76 | 19.68 | 19.73 | 19.73 | 0.84% | 5,753 |
| Aug 9, 2024 | 19.51 | 19.58 | 19.43 | 19.56 | 19.56 | 0.10% | 2,561 |
| Aug 8, 2024 | 19.27 | 19.54 | 19.27 | 19.54 | 19.54 | 2.53% | 8,357 |
| Aug 7, 2024 | 19.29 | 19.38 | 19.01 | 19.06 | 19.06 | 0.71% | 30,815 |
| Aug 6, 2024 | 18.67 | 19.00 | 18.67 | 18.92 | 18.92 | -0.37% | 6,779 |
| Aug 5, 2024 | 20.36 | 20.36 | 18.67 | 18.99 | 18.99 | -1.68% | 94,961 |
| Aug 2, 2024 | 19.35 | 19.42 | 19.18 | 19.32 | 19.32 | -1.61% | 26,699 |
| Aug 1, 2024 | 20.00 | 20.00 | 19.56 | 19.64 | 19.64 | -2.41% | 3,404 |
| Jul 31, 2024 | 20.14 | 20.14 | 20.07 | 20.12 | 20.12 | 2.08% | 2,109 |
| Jul 30, 2024 | 19.74 | 19.74 | 19.63 | 19.71 | 19.71 | -0.01% | 23,848 |
| Jul 29, 2024 | 19.75 | 19.75 | 19.69 | 19.71 | 19.71 | -0.61% | 2,837 |
| Jul 26, 2024 | 19.77 | 19.83 | 19.77 | 19.83 | 19.83 | 1.09% | 3,549 |
| Jul 25, 2024 | 19.59 | 19.74 | 19.54 | 19.62 | 19.62 | -0.90% | 4,418 |
| Jul 24, 2024 | 20.05 | 20.08 | 19.80 | 19.80 | 19.80 | -1.90% | 3,988 |
| Jul 23, 2024 | 20.15 | 20.22 | 20.11 | 20.18 | 20.18 | -0.82% | 34,714 |
| Jul 22, 2024 | 20.23 | 20.36 | 20.18 | 20.35 | 20.35 | 1.18% | 7,307 |
| Jul 19, 2024 | 20.06 | 20.13 | 20.06 | 20.11 | 20.11 | - | 2,051 |
| Jul 18, 2024 | 20.38 | 20.38 | 20.11 | 20.11 | 20.11 | -1.15% | 5,179 |
| Jul 17, 2024 | 20.37 | 20.41 | 20.34 | 20.34 | 20.34 | -0.86% | 4,983 |
| Jul 16, 2024 | 20.48 | 20.56 | 20.42 | 20.52 | 20.52 | -0.24% | 4,574 |
| Jul 15, 2024 | 20.70 | 20.70 | 20.48 | 20.57 | 20.57 | -1.57% | 6,994 |