Davis Select International ETF (DINT)
BATS: DINT · Real-Time Price · USD
30.08
-0.25 (-0.82%)
At close: Aug 6, 2026, 4:00 PM EDT
30.08
0.00 (0.00%)
After-hours: Aug 6, 2026, 4:10 PM EDT
DINT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 30.32 | 30.34 | 30.10 | 30.34 | - | - | 344 |
| Aug 5, 2026 | 30.75 | 30.75 | 30.23 | 30.34 | 30.34 | -0.46% | 14,755 |
| Aug 4, 2026 | 30.09 | 30.52 | 30.09 | 30.48 | 30.48 | 1.01% | 8,601 |
| Aug 3, 2026 | 30.11 | 30.17 | 30.11 | 30.17 | 30.17 | 0.55% | 2,736 |
| Jul 31, 2026 | 30.16 | 30.16 | 29.95 | 30.01 | 30.01 | - | 1,133 |
| Jul 30, 2026 | 29.70 | 30.01 | 29.70 | 30.01 | 30.01 | 2.10% | 7,686 |
| Jul 29, 2026 | 29.35 | 29.81 | 29.31 | 29.39 | 29.39 | 0.17% | 18,954 |
| Jul 28, 2026 | 29.24 | 29.43 | 29.24 | 29.34 | 29.34 | 0.45% | 9,501 |
| Jul 27, 2026 | 29.37 | 29.37 | 29.14 | 29.21 | 29.21 | 1.28% | 5,625 |
| Jul 24, 2026 | 28.97 | 28.97 | 28.61 | 28.84 | 28.84 | 0.63% | 10,995 |
| Jul 23, 2026 | 28.79 | 28.79 | 28.54 | 28.66 | 28.66 | -0.72% | 24,198 |
| Jul 22, 2026 | 29.00 | 29.00 | 28.82 | 28.87 | 28.87 | -0.62% | 10,290 |
| Jul 21, 2026 | 28.96 | 29.13 | 28.96 | 29.05 | 29.05 | 0.24% | 9,383 |
| Jul 20, 2026 | 28.83 | 29.14 | 28.83 | 28.98 | 28.98 | 0.38% | 3,674 |
| Jul 17, 2026 | 28.90 | 28.90 | 28.70 | 28.87 | 28.87 | -1.33% | 6,766 |
| Jul 16, 2026 | 29.22 | 29.46 | 29.20 | 29.26 | 29.26 | -0.98% | 10,663 |
| Jul 15, 2026 | 29.46 | 29.63 | 29.43 | 29.55 | 29.55 | 1.46% | 19,876 |
| 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 |