Davis Select International ETF (DINT)
BATS: DINT · Real-Time Price · USD
27.14
+0.17 (0.61%)
At close: Sep 10, 2025, 4:00 PM
27.14
0.00 (0.00%)
After-hours: Sep 10, 2025, 6:30 PM EDT
DINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 26.97 | 27.12 | 26.97 | 27.13 | - | 0.58% | 1,203 |
| Sep 9, 2025 | 27.05 | 27.09 | 26.97 | 26.97 | 26.97 | 0.35% | 15,255 |
| Sep 8, 2025 | 26.81 | 26.88 | 26.70 | 26.88 | 26.88 | 1.36% | 6,051 |
| Sep 5, 2025 | 26.64 | 26.64 | 26.43 | 26.52 | 26.52 | 0.78% | 6,819 |
| Sep 4, 2025 | 26.25 | 26.31 | 26.25 | 26.31 | 26.31 | 0.26% | 3,800 |
| Sep 3, 2025 | 26.26 | 26.31 | 26.19 | 26.24 | 26.24 | 0.02% | 4,638 |
| Sep 2, 2025 | 26.29 | 26.29 | 26.12 | 26.24 | 26.24 | -1.07% | 15,473 |
| Aug 29, 2025 | 26.57 | 26.58 | 26.44 | 26.52 | 26.52 | 0.06% | 3,360 |
| Aug 28, 2025 | 26.41 | 26.54 | 26.40 | 26.51 | 26.51 | 0.83% | 16,882 |
| Aug 27, 2025 | 26.25 | 26.31 | 26.18 | 26.29 | 26.29 | -1.60% | 16,585 |
| Aug 26, 2025 | 26.67 | 26.76 | 26.67 | 26.72 | 26.72 | -0.21% | 5,541 |
| Aug 25, 2025 | 26.92 | 27.01 | 26.74 | 26.77 | 26.77 | -0.04% | 2,470 |
| Aug 22, 2025 | 26.42 | 26.87 | 26.42 | 26.78 | 26.78 | 1.75% | 6,182 |
| Aug 21, 2025 | 26.17 | 26.32 | 26.15 | 26.32 | 26.32 | 0.50% | 6,789 |
| Aug 20, 2025 | 26.16 | 26.24 | 26.07 | 26.19 | 26.19 | 0.06% | 7,684 |
| Aug 19, 2025 | 26.27 | 26.27 | 26.13 | 26.18 | 26.18 | -0.08% | 4,501 |
| Aug 18, 2025 | 26.24 | 26.28 | 26.15 | 26.20 | 26.20 | -0.15% | 39,318 |
| Aug 15, 2025 | 26.28 | 26.33 | 26.17 | 26.24 | 26.24 | 0.20% | 173,813 |
| Aug 14, 2025 | 26.26 | 26.30 | 26.11 | 26.18 | 26.18 | -1.12% | 70,965 |
| Aug 13, 2025 | 26.57 | 26.58 | 26.41 | 26.48 | 26.48 | 1.18% | 13,534 |
| Aug 12, 2025 | 26.17 | 26.21 | 26.03 | 26.17 | 26.17 | 1.59% | 11,154 |
| Aug 11, 2025 | 25.89 | 25.89 | 25.71 | 25.76 | 25.76 | -0.53% | 5,893 |
| Aug 8, 2025 | 26.16 | 26.16 | 25.81 | 25.90 | 25.90 | 0.07% | 15,555 |
| Aug 7, 2025 | 25.88 | 25.93 | 25.81 | 25.88 | 25.88 | 0.21% | 4,764 |
| Aug 6, 2025 | 25.76 | 25.87 | 25.74 | 25.83 | 25.83 | 0.44% | 10,562 |
| Aug 5, 2025 | 25.81 | 25.81 | 25.65 | 25.72 | 25.72 | -0.06% | 11,557 |
| Aug 4, 2025 | 25.80 | 25.80 | 25.62 | 25.73 | 25.73 | 1.72% | 9,582 |
| Aug 1, 2025 | 25.63 | 25.65 | 25.20 | 25.30 | 25.30 | -1.96% | 42,648 |
| Jul 31, 2025 | 25.87 | 25.88 | 25.76 | 25.80 | 25.80 | -1.44% | 7,154 |
| Jul 30, 2025 | 26.30 | 26.32 | 26.09 | 26.18 | 26.18 | -0.94% | 15,549 |
| Jul 29, 2025 | 26.39 | 26.63 | 26.38 | 26.43 | 26.43 | 0.11% | 13,964 |
| Jul 28, 2025 | 26.54 | 26.54 | 26.33 | 26.40 | 26.40 | -0.42% | 10,873 |
| Jul 25, 2025 | 26.71 | 26.71 | 26.36 | 26.51 | 26.51 | -0.79% | 12,028 |
| Jul 24, 2025 | 26.83 | 26.83 | 26.68 | 26.72 | 26.72 | -0.79% | 7,068 |
| Jul 23, 2025 | 26.77 | 26.99 | 26.77 | 26.93 | 26.93 | 1.87% | 7,782 |
| Jul 22, 2025 | 26.23 | 26.47 | 26.22 | 26.44 | 26.44 | 0.30% | 10,641 |
| Jul 21, 2025 | 26.36 | 26.46 | 26.24 | 26.36 | 26.36 | 0.86% | 11,502 |
| Jul 18, 2025 | 26.41 | 26.41 | 26.13 | 26.13 | 26.13 | 0.38% | 7,930 |
| Jul 17, 2025 | 25.85 | 26.04 | 25.84 | 26.03 | 26.03 | 0.60% | 18,481 |
| Jul 16, 2025 | 25.79 | 25.88 | 25.78 | 25.88 | 25.88 | -0.21% | 8,583 |
| Jul 15, 2025 | 26.03 | 26.03 | 25.85 | 25.93 | 25.93 | 0.43% | 11,918 |
| Jul 14, 2025 | 25.76 | 25.88 | 25.76 | 25.82 | 25.82 | -0.10% | 10,211 |
| Jul 11, 2025 | 25.88 | 25.89 | 25.77 | 25.85 | 25.85 | -0.44% | 23,208 |
| Jul 10, 2025 | 25.94 | 25.97 | 25.77 | 25.96 | 25.96 | 0.66% | 11,651 |
| Jul 9, 2025 | 25.74 | 25.80 | 25.65 | 25.79 | 25.79 | -0.37% | 7,999 |
| Jul 8, 2025 | 25.77 | 25.95 | 25.76 | 25.89 | 25.89 | 1.15% | 47,990 |
| Jul 7, 2025 | 25.51 | 25.85 | 25.51 | 25.59 | 25.59 | -1.20% | 21,880 |
| Jul 3, 2025 | 26.00 | 26.00 | 25.82 | 25.90 | 25.90 | 0.08% | 88,280 |
| Jul 2, 2025 | 25.78 | 25.88 | 25.78 | 25.88 | 25.88 | 0.12% | 6,403 |
| Jul 1, 2025 | 25.79 | 25.87 | 25.73 | 25.85 | 25.85 | -0.04% | 9,476 |