Skip to main content
Davis Select International ETF (DINT)
BATS: DINT · Real-Time Price · USD
21.59
-0.04 (-0.18%)
Jan 8, 2025, 3:58 PM EST - Market closed

DINT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202423.7623.9923.6623.9423.405.79%7,507
Sep 25, 202422.6622.6822.5522.6322.11-0.71%8,678
Sep 24, 202422.4622.8122.4622.7922.273.58%2,741
Sep 23, 202421.9122.0021.9122.0021.501.48%6,795
Sep 20, 202421.7221.7221.6321.6821.19-0.62%1,971
Sep 19, 202421.7121.8321.6321.8221.323.00%9,941
Sep 18, 202421.1921.1921.0921.1820.700.12%781
Sep 17, 202421.1821.2721.1221.1620.680.65%5,902
Sep 16, 202421.0921.0920.9421.0220.540.61%6,578
Sep 13, 202420.8720.9420.8520.8920.420.67%1,183
Sep 12, 202420.7120.8020.7120.7520.280.26%3,244
Sep 11, 202420.5620.7020.5020.7020.230.74%2,268
Sep 10, 202420.5120.5520.3520.5520.08-0.42%3,141
Sep 9, 202420.6320.6620.5920.6320.160.84%5,082
Sep 6, 202420.8820.8820.4120.4620.00-2.15%4,937
Sep 5, 202420.9820.9820.8620.9120.440.36%6,343
Sep 4, 202420.7220.9320.6820.8420.360.54%7,071
Sep 3, 202420.9520.9520.7220.7220.26-1.99%4,033
Aug 30, 202421.1821.2021.0421.1520.671.02%9,822
Aug 29, 202420.9421.0220.9320.9320.461.27%5,746
Aug 28, 202420.7720.8320.6220.6720.20-1.09%4,659
Aug 27, 202420.8520.9320.8520.9020.420.23%3,543
Aug 26, 202420.8520.9520.8020.8520.38-0.78%10,288
Aug 23, 202420.8121.0220.8121.0120.542.08%5,186
Aug 22, 202420.7120.7120.5620.5820.12-0.43%13,768
Aug 21, 202420.5420.7020.5420.6720.200.59%4,726
Aug 20, 202420.5020.5720.4720.5520.08-1.35%4,158
Aug 19, 202420.7620.8620.7220.8320.361.26%1,950
Aug 16, 202420.4920.6420.4820.5720.110.94%8,523