Davis Select International ETF (DINT)

DINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	29.22	29.40	29.22	29.36	29.36	-0.64%	1,756
Jul 15, 2026	29.46	29.60	29.46	29.55	29.55	1.46%	793
Jul 14, 2026	28.81	29.20	28.81	29.13	29.13	0.93%	5,788
Jul 13, 2026	28.81	29.00	28.81	28.86	28.86	-1.27%	4,843
Jul 10, 2026	29.18	29.28	29.16	29.23	29.23	0.62%	7,389
Jul 9, 2026	28.69	29.07	28.69	29.05	29.05	0.29%	8,922
Jul 8, 2026	28.86	28.97	28.77	28.97	28.96	0.07%	7,945
Jul 7, 2026	29.33	29.35	28.89	28.95	28.95	-1.23%	161,968
Jul 6, 2026	29.09	29.31	29.09	29.31	29.31	1.96%	5,500
Jul 2, 2026	28.70	29.00	28.61	28.74	28.74	0.25%	6,559
Jul 1, 2026	28.54	28.77	28.54	28.67	28.67	0.60%	8,257
Jun 30, 2026	28.32	28.61	28.27	28.50	28.50	0.19%	14,697
Jun 29, 2026	28.19	28.47	28.19	28.45	28.45	0.85%	11,533
Jun 26, 2026	28.11	28.28	27.93	28.21	28.21	0.09%	3,315
Jun 25, 2026	28.06	28.30	28.06	28.18	28.18	-0.97%	16,633
Jun 24, 2026	28.16	28.56	28.16	28.46	28.46	-0.05%	15,538
Jun 23, 2026	28.22	28.54	28.22	28.48	28.48	-2.37%	9,473
Jun 22, 2026	28.77	29.24	28.77	29.17	29.17	-0.20%	10,700
Jun 18, 2026	29.29	29.30	29.23	29.23	29.22	0.34%	2,918
Jun 17, 2026	29.36	29.66	29.13	29.13	29.12	-1.02%	8,037
Jun 16, 2026	29.67	29.67	29.43	29.43	29.43	-0.69%	3,938
Jun 15, 2026	29.55	29.90	29.55	29.63	29.63	1.37%	9,502
Jun 12, 2026	29.00	29.29	29.00	29.23	29.23	0.07%	9,895
Jun 11, 2026	28.45	29.21	28.45	29.21	29.21	2.51%	5,359
Jun 10, 2026	28.37	28.86	28.37	28.50	28.50	-0.68%	6,984
Jun 9, 2026	29.05	29.08	28.32	28.69	28.69	-0.27%	10,736
Jun 8, 2026	28.80	28.94	28.76	28.77	28.77	0.55%	9,880
Jun 5, 2026	29.10	29.44	28.58	28.61	28.61	-3.90%	11,192
Jun 4, 2026	29.54	29.91	29.54	29.77	29.77	-0.66%	13,636
Jun 3, 2026	30.17	30.17	29.89	29.97	29.97	-1.54%	11,157
Jun 2, 2026	29.98	30.48	29.98	30.44	30.44	1.58%	37,169
Jun 1, 2026	29.56	30.03	29.56	29.97	29.97	1.80%	23,200
May 29, 2026	29.33	29.50	29.33	29.44	29.44	0.01%	3,600
May 28, 2026	28.98	29.49	28.98	29.44	29.43	-0.41%	15,160
May 27, 2026	29.54	29.60	29.45	29.56	29.56	0.33%	5,385
May 26, 2026	29.09	29.53	29.09	29.46	29.46	2.26%	5,515
May 22, 2026	28.55	28.95	28.55	28.81	28.81	-1.96%	11,960
May 21, 2026	29.11	29.48	29.00	29.39	29.39	0.73%	6,783
May 20, 2026	28.78	29.17	28.78	29.17	29.17	1.21%	7,429
May 19, 2026	28.55	29.06	28.55	28.83	28.83	-0.42%	7,706
May 18, 2026	28.78	29.04	28.78	28.95	28.95	0.42%	3,672
May 15, 2026	28.93	28.95	28.81	28.82	28.82	-2.38%	7,023
May 14, 2026	29.92	29.92	29.50	29.53	29.53	-1.21%	13,522
May 13, 2026	29.54	29.94	29.54	29.89	29.89	1.90%	11,304
May 12, 2026	29.43	29.43	29.19	29.33	29.33	-1.43%	46,371
May 11, 2026	29.80	29.85	29.71	29.76	29.76	0.12%	9,053
May 8, 2026	29.73	29.81	29.64	29.72	29.72	1.09%	78,879
May 7, 2026	29.94	29.94	29.40	29.40	29.40	-1.40%	16,967
May 6, 2026	29.31	29.84	29.31	29.82	29.82	3.61%	16,835
May 5, 2026	28.63	28.87	28.63	28.78	28.78	1.04%	9,058

Data Source: S&P Global Market Intelligence Last updated: Jul 16, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 16, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.