Davis Select International ETF (DINT)
BATS: DINT · Real-Time Price · USD
25.88
+0.29 (1.15%)
Jul 8, 2025, 4:00 PM - Market closed
DINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 25.87 | 25.87 | 25.69 | 25.86 | 25.86 | 0.23% | 13,165 |
| Jun 27, 2025 | 25.63 | 25.94 | 25.63 | 25.80 | 25.80 | 0.14% | 8,168 |
| Jun 26, 2025 | 25.61 | 25.83 | 25.61 | 25.77 | 25.77 | 0.94% | 7,693 |
| Jun 25, 2025 | 25.53 | 25.59 | 25.46 | 25.53 | 25.53 | -0.27% | 3,239 |
| Jun 24, 2025 | 25.54 | 25.64 | 25.40 | 25.60 | 25.60 | 2.13% | 10,046 |
| Jun 23, 2025 | 24.87 | 25.07 | 24.75 | 25.06 | 25.06 | 1.25% | 10,628 |
| Jun 20, 2025 | 24.99 | 24.99 | 24.72 | 24.75 | 24.75 | -0.72% | 33,717 |
| Jun 18, 2025 | 24.99 | 25.15 | 24.92 | 24.93 | 24.93 | -0.78% | 175,617 |
| Jun 17, 2025 | 25.46 | 25.46 | 25.11 | 25.13 | 25.13 | -1.55% | 17,564 |
| Jun 16, 2025 | 25.45 | 25.63 | 25.45 | 25.52 | 25.52 | 2.02% | 17,154 |
| Jun 13, 2025 | 24.91 | 25.22 | 24.91 | 25.02 | 25.02 | -1.50% | 30,433 |
| Jun 12, 2025 | 25.45 | 25.45 | 25.32 | 25.40 | 25.40 | 0.06% | 24,233 |
| Jun 11, 2025 | 25.47 | 25.47 | 25.28 | 25.38 | 25.38 | 0.27% | 10,130 |
| Jun 10, 2025 | 25.37 | 25.40 | 25.23 | 25.31 | 25.31 | -0.66% | 64,550 |
| Jun 9, 2025 | 25.48 | 25.57 | 25.37 | 25.48 | 25.48 | 1.51% | 17,276 |
| Jun 6, 2025 | 25.11 | 25.15 | 25.04 | 25.10 | 25.10 | 0.04% | 7,471 |
| Jun 5, 2025 | 25.17 | 25.31 | 25.09 | 25.09 | 25.09 | 0.12% | 17,150 |
| Jun 4, 2025 | 24.82 | 25.06 | 24.82 | 25.06 | 25.06 | 1.50% | 321,713 |
| Jun 3, 2025 | 24.65 | 24.76 | 24.64 | 24.69 | 24.69 | -0.64% | 6,851 |
| Jun 2, 2025 | 24.49 | 24.90 | 24.49 | 24.85 | 24.85 | 1.43% | 8,632 |
| May 30, 2025 | 24.65 | 24.65 | 24.41 | 24.50 | 24.50 | -0.95% | 13,042 |
| May 29, 2025 | 24.79 | 24.80 | 24.64 | 24.74 | 24.74 | 0.76% | 15,317 |
| May 28, 2025 | 24.58 | 24.67 | 24.46 | 24.55 | 24.55 | -0.66% | 153,094 |
| May 27, 2025 | 24.68 | 24.78 | 24.63 | 24.71 | 24.71 | 0.77% | 4,713 |
| May 23, 2025 | 24.05 | 24.53 | 24.05 | 24.52 | 24.52 | 0.25% | 10,776 |
| May 22, 2025 | 24.48 | 24.53 | 24.38 | 24.46 | 24.46 | -0.78% | 8,137 |
| May 21, 2025 | 24.92 | 24.92 | 24.65 | 24.65 | 24.65 | -0.64% | 13,080 |
| May 20, 2025 | 24.82 | 24.83 | 24.78 | 24.81 | 24.81 | -0.64% | 11,983 |
| May 19, 2025 | 24.83 | 24.97 | 24.71 | 24.97 | 24.97 | 0.73% | 41,905 |
| May 16, 2025 | 24.79 | 24.83 | 24.72 | 24.79 | 24.79 | -0.76% | 6,840 |
| May 15, 2025 | 24.97 | 24.98 | 24.83 | 24.98 | 24.98 | 0.28% | 12,315 |
| May 14, 2025 | 24.93 | 25.00 | 24.91 | 24.91 | 24.91 | 0.27% | 14,702 |
| May 13, 2025 | 24.65 | 24.90 | 24.65 | 24.84 | 24.84 | 0.99% | 10,322 |
| May 12, 2025 | 24.57 | 24.60 | 24.39 | 24.60 | 24.60 | 3.30% | 13,047 |
| May 9, 2025 | 24.08 | 24.08 | 23.80 | 23.82 | 23.82 | -0.33% | 3,775 |
| May 8, 2025 | 23.83 | 23.92 | 23.83 | 23.89 | 23.89 | 0.35% | 5,019 |
| May 7, 2025 | 23.79 | 23.86 | 23.73 | 23.81 | 23.81 | -0.29% | 19,371 |
| May 6, 2025 | 23.70 | 23.92 | 23.70 | 23.88 | 23.88 | 1.06% | 9,446 |
| May 5, 2025 | 23.75 | 23.75 | 23.52 | 23.63 | 23.63 | 0.04% | 4,243 |
| May 2, 2025 | 23.57 | 23.74 | 23.52 | 23.62 | 23.62 | 2.65% | 12,356 |
| May 1, 2025 | 22.99 | 23.16 | 22.97 | 23.01 | 23.01 | 0.26% | 43,470 |
| Apr 30, 2025 | 22.90 | 23.00 | 22.86 | 22.95 | 22.95 | -0.22% | 10,744 |
| Apr 29, 2025 | 23.01 | 23.11 | 22.97 | 23.00 | 23.00 | 0.48% | 10,748 |
| Apr 28, 2025 | 22.74 | 23.00 | 22.74 | 22.89 | 22.89 | 0.57% | 67,385 |
| Apr 25, 2025 | 22.70 | 22.77 | 22.61 | 22.76 | 22.76 | 0.24% | 6,493 |