Davis Select International ETF (DINT)
BATS: DINT · Real-Time Price · USD
22.52
+0.36 (1.62%)
Apr 23, 2025, 2:44 PM EDT - Market open
DINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 21.95 | 22.28 | 21.95 | 22.16 | 22.16 | 2.36% | 72,608 |
| Apr 21, 2025 | 21.70 | 21.70 | 21.51 | 21.65 | 21.65 | -0.41% | 7,537 |
| Apr 17, 2025 | 21.85 | 21.88 | 21.74 | 21.74 | 21.74 | 0.51% | 9,036 |
| Apr 16, 2025 | 21.39 | 21.74 | 21.39 | 21.63 | 21.63 | -0.64% | 13,293 |
| Apr 15, 2025 | 21.76 | 21.97 | 21.76 | 21.77 | 21.77 | 0.09% | 61,116 |
| Apr 14, 2025 | 21.41 | 21.88 | 21.41 | 21.75 | 21.75 | 1.68% | 7,513 |
| Apr 11, 2025 | 20.89 | 21.51 | 20.84 | 21.39 | 21.39 | 2.64% | 35,333 |
| Apr 10, 2025 | 21.03 | 21.11 | 20.66 | 20.84 | 20.84 | -2.16% | 28,340 |
| Apr 9, 2025 | 19.88 | 21.46 | 19.88 | 21.30 | 21.30 | 6.66% | 60,047 |
| Apr 8, 2025 | 21.08 | 21.08 | 19.80 | 19.97 | 19.97 | -1.63% | 40,160 |
| Apr 7, 2025 | 19.84 | 21.17 | 19.84 | 20.30 | 20.30 | -3.20% | 23,284 |
| Apr 4, 2025 | 22.01 | 22.01 | 20.75 | 20.97 | 20.97 | -7.54% | 64,394 |
| Apr 3, 2025 | 22.53 | 22.91 | 22.53 | 22.68 | 22.68 | -2.91% | 72,552 |
| Apr 2, 2025 | 23.18 | 23.40 | 23.18 | 23.36 | 23.36 | 0.47% | 13,063 |
| Apr 1, 2025 | 23.22 | 23.31 | 23.12 | 23.25 | 23.25 | 0.61% | 9,433 |
| Mar 31, 2025 | 23.00 | 23.11 | 22.81 | 23.11 | 23.11 | -0.86% | 22,099 |
| Mar 28, 2025 | 23.52 | 23.60 | 23.28 | 23.31 | 23.31 | -2.73% | 43,416 |
| Mar 27, 2025 | 23.90 | 24.06 | 23.90 | 23.97 | 23.97 | 0.99% | 57,380 |
| Mar 26, 2025 | 23.80 | 23.87 | 23.66 | 23.73 | 23.73 | -0.29% | 23,845 |
| Mar 25, 2025 | 23.81 | 23.87 | 23.75 | 23.80 | 23.80 | -0.13% | 59,171 |
| Mar 24, 2025 | 23.88 | 23.92 | 23.78 | 23.83 | 23.83 | 0.38% | 19,959 |
| Mar 21, 2025 | 23.68 | 23.77 | 23.54 | 23.74 | 23.74 | -0.59% | 88,404 |
| Mar 20, 2025 | 23.84 | 24.00 | 23.84 | 23.88 | 23.88 | -2.35% | 23,565 |
| Mar 19, 2025 | 24.32 | 24.48 | 24.32 | 24.46 | 24.46 | 0.56% | 37,294 |
| Mar 18, 2025 | 24.36 | 24.36 | 24.19 | 24.32 | 24.32 | -0.90% | 25,470 |
| Mar 17, 2025 | 24.00 | 24.59 | 24.00 | 24.54 | 24.54 | 2.76% | 80,277 |
| Mar 14, 2025 | 23.76 | 23.89 | 23.73 | 23.88 | 23.88 | 2.40% | 22,825 |
| Mar 13, 2025 | 23.24 | 23.38 | 23.23 | 23.32 | 23.32 | -0.43% | 20,099 |
| Mar 12, 2025 | 23.44 | 23.49 | 23.27 | 23.42 | 23.42 | 0.13% | 38,630 |
| Mar 11, 2025 | 23.45 | 23.55 | 23.21 | 23.39 | 23.39 | 0.73% | 61,840 |
| Mar 10, 2025 | 23.65 | 23.69 | 22.79 | 23.22 | 23.22 | -4.29% | 16,948 |
| Mar 7, 2025 | 24.15 | 24.26 | 23.92 | 24.26 | 24.26 | 0.92% | 79,528 |
| Mar 6, 2025 | 24.58 | 24.58 | 24.02 | 24.04 | 24.04 | -0.41% | 18,439 |
| Mar 5, 2025 | 23.56 | 24.24 | 23.56 | 24.14 | 24.14 | 4.50% | 29,687 |
| Mar 4, 2025 | 22.95 | 23.35 | 22.77 | 23.10 | 23.10 | 1.01% | 21,196 |
| Mar 3, 2025 | 23.12 | 23.29 | 22.79 | 22.87 | 22.87 | -0.40% | 19,508 |
| Feb 28, 2025 | 22.99 | 23.05 | 22.83 | 22.96 | 22.96 | -1.57% | 12,891 |
| Feb 27, 2025 | 23.61 | 23.61 | 23.33 | 23.33 | 23.33 | -0.95% | 15,621 |
| Feb 26, 2025 | 23.81 | 23.81 | 23.51 | 23.55 | 23.55 | 2.01% | 9,191 |
| Feb 25, 2025 | 23.17 | 23.19 | 22.96 | 23.09 | 23.09 | -0.02% | 14,119 |
| Feb 24, 2025 | 23.39 | 23.39 | 23.09 | 23.09 | 23.09 | -2.06% | 7,964 |
| Feb 21, 2025 | 23.74 | 23.76 | 23.47 | 23.58 | 23.58 | 0.08% | 70,425 |
| Feb 20, 2025 | 23.56 | 23.70 | 23.43 | 23.56 | 23.56 | 0.31% | 16,967 |
| Feb 19, 2025 | 23.49 | 23.51 | 23.40 | 23.49 | 23.49 | -0.73% | 11,652 |
| Feb 18, 2025 | 23.81 | 23.81 | 23.63 | 23.66 | 23.66 | 0.70% | 6,342 |
| Feb 14, 2025 | 23.57 | 23.61 | 23.41 | 23.50 | 23.50 | 1.40% | 5,054 |
| Feb 13, 2025 | 22.86 | 23.17 | 22.86 | 23.17 | 23.17 | 1.33% | 50,222 |
| Feb 12, 2025 | 22.73 | 22.93 | 22.73 | 22.87 | 22.87 | 1.04% | 9,382 |
| Feb 11, 2025 | 22.56 | 22.70 | 22.56 | 22.63 | 22.63 | -0.61% | 8,041 |
| Feb 10, 2025 | 22.67 | 22.79 | 22.67 | 22.77 | 22.77 | 1.86% | 78,387 |