Davis Select International ETF (DINT)

DINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	29.00	29.23	29.00	29.19	29.19	-0.07%	4,326
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
May 4, 2026	28.75	28.75	28.46	28.48	28.48	-0.90%	15,998
May 1, 2026	28.56	28.91	28.56	28.74	28.74	0.77%	7,414
Apr 30, 2026	28.19	28.61	28.18	28.52	28.52	2.54%	13,084
Apr 29, 2026	28.05	28.09	27.81	27.81	27.81	-0.51%	8,079
Apr 28, 2026	27.76	28.01	27.76	27.96	27.96	-1.08%	9,556
Apr 27, 2026	28.41	28.41	28.25	28.26	28.26	-0.51%	16,239
Apr 24, 2026	28.24	28.43	28.24	28.41	28.41	0.88%	9,142
Apr 23, 2026	28.28	28.43	27.98	28.16	28.16	-1.66%	25,178
Apr 22, 2026	28.63	28.65	28.53	28.64	28.64	0.44%	13,061
Apr 21, 2026	28.69	28.95	28.50	28.51	28.51	-1.72%	10,774
Apr 20, 2026	28.91	29.01	28.83	29.01	29.01	-0.39%	6,157
Apr 17, 2026	28.97	29.37	28.97	29.12	29.12	1.31%	8,735
Apr 16, 2026	28.80	28.80	28.69	28.75	28.75	0.95%	7,059
Apr 15, 2026	28.31	28.52	28.31	28.48	28.48	0.09%	9,780
Apr 14, 2026	28.37	28.46	28.32	28.45	28.45	1.38%	7,693
Apr 13, 2026	27.74	28.12	27.73	28.06	28.06	0.28%	5,816
Apr 10, 2026	28.14	28.14	27.93	27.99	27.99	0.24%	4,676
Apr 9, 2026	27.68	28.01	27.61	27.92	27.92	-0.58%	11,664
Apr 8, 2026	28.12	28.39	27.98	28.08	28.08	4.38%	6,631
Apr 7, 2026	27.07	27.07	26.69	26.90	26.90	-0.74%	25,776
Apr 6, 2026	26.92	27.16	26.92	27.10	27.10	0.85%	8,382
Apr 2, 2026	26.43	26.87	26.43	26.87	26.87	-1.10%	10,784

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 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:

Jun 12, 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.