Davis Select International ETF (DINT)
BATS: DINT · Real-Time Price · USD
23.25
+0.14 (0.61%)
At close: Apr 1, 2025, 3:52 PM
23.60
+0.35 (1.49%)
After-hours: Apr 1, 2025, 8:00 PM EDT
DINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 7, 2025 | 22.63 | 22.82 | 22.32 | 22.36 | 22.36 | 0.16% | 44,292 |
| Feb 6, 2025 | 22.61 | 22.61 | 22.23 | 22.32 | 22.32 | 0.72% | 18,645 |
| Feb 5, 2025 | 22.10 | 22.18 | 22.07 | 22.16 | 22.16 | 0.14% | 21,375 |
| Feb 4, 2025 | 21.80 | 22.23 | 21.80 | 22.13 | 22.13 | 2.03% | 11,967 |
| Feb 3, 2025 | 21.49 | 21.83 | 21.49 | 21.69 | 21.69 | -1.36% | 20,977 |
| Jan 31, 2025 | 22.40 | 22.40 | 21.95 | 21.99 | 21.99 | -1.97% | 165,309 |
| Jan 30, 2025 | 22.29 | 22.58 | 22.29 | 22.43 | 22.43 | 1.69% | 133,796 |
| Jan 29, 2025 | 22.14 | 22.20 | 22.06 | 22.06 | 22.06 | -0.14% | 18,093 |
| Jan 28, 2025 | 21.88 | 22.09 | 21.85 | 22.09 | 22.09 | 0.36% | 102,960 |
| Jan 27, 2025 | 22.24 | 22.24 | 21.95 | 22.01 | 22.01 | -0.81% | 5,788 |
| Jan 24, 2025 | 22.34 | 22.34 | 22.01 | 22.19 | 22.19 | 0.96% | 31,040 |
| Jan 23, 2025 | 21.85 | 21.98 | 21.82 | 21.98 | 21.98 | 0.19% | 22,225 |
| Jan 22, 2025 | 21.99 | 22.03 | 21.94 | 21.94 | 21.94 | -0.96% | 19,637 |
| Jan 21, 2025 | 22.07 | 22.15 | 22.01 | 22.15 | 22.15 | 1.68% | 17,507 |