Davis Select U.S. Equity ETF (DUSA)
BATS: DUSA · Real-Time Price · USD
46.77
-0.16 (-0.34%)
At close: Jul 11, 2025, 4:00 PM
46.77
0.00 (0.00%)
After-hours: Jul 11, 2025, 4:10 PM EDT

DUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 46.84 47.16 46.70 46.93 46.93 0.34% 41,329
Jul 9, 2025 46.93 47.00 46.73 46.77 46.77 -0.02% 57,192
Jul 8, 2025 46.77 46.96 46.73 46.78 46.78 0.24% 99,847
Jul 7, 2025 46.99 47.13 46.51 46.67 46.67 -0.98% 20,314
Jul 3, 2025 47.15 47.32 47.12 47.13 47.13 0.38% 15,008
Jul 2, 2025 46.80 47.13 46.51 46.95 46.95 0.04% 38,074
Jul 1, 2025 46.09 46.97 46.09 46.93 46.93 1.40% 35,317
Jun 30, 2025 46.42 46.42 46.11 46.28 46.28 0.19% 23,379
Jun 27, 2025 46.07 46.24 45.78 46.19 46.19 0.68% 48,035
Jun 26, 2025 45.48 46.07 45.48 45.88 45.88 1.08% 31,221
Jun 25, 2025 45.63 45.63 45.24 45.39 45.39 -0.29% 26,724
Jun 24, 2025 45.06 45.62 44.92 45.52 45.52 1.81% 44,833
Jun 23, 2025 44.55 44.83 44.17 44.71 44.71 0.38% 45,508
Jun 20, 2025 45.02 45.02 44.47 44.54 44.54 -0.56% 118,533
Jun 18, 2025 44.61 45.03 44.61 44.79 44.79 0.22% 17,889
Jun 17, 2025 44.90 45.03 44.54 44.69 44.69 -0.93% 84,557
Jun 16, 2025 44.61 45.14 44.61 45.11 45.11 1.64% 22,830
Jun 13, 2025 44.49 44.82 44.18 44.38 44.38 -1.16% 49,099
Jun 12, 2025 44.45 44.90 44.41 44.90 44.90 0.09% 58,213
Jun 11, 2025 45.17 45.24 44.71 44.86 44.86 -0.42% 42,153
Jun 10, 2025 44.83 45.10 44.73 45.05 45.05 0.72% 102,494
Jun 9, 2025 44.53 44.86 44.15 44.73 44.73 0.45% 28,505
Jun 6, 2025 44.24 44.53 44.24 44.53 44.53 1.71% 71,480
Jun 5, 2025 44.06 44.08 43.50 43.78 43.78 -0.21% 97,057
Jun 4, 2025 44.09 44.19 43.85 43.87 43.87 -0.41% 21,469
Jun 3, 2025 43.52 44.09 43.49 44.05 44.05 1.03% 16,979
Jun 2, 2025 43.33 43.75 43.05 43.60 43.60 0.41% 18,755
May 30, 2025 43.14 43.60 43.12 43.42 43.42 - 15,677
May 29, 2025 43.55 43.74 43.15 43.42 43.42 0.15% 11,838
May 28, 2025 43.51 43.69 43.36 43.36 43.36 -0.58% 25,048
May 27, 2025 43.11 43.63 43.05 43.61 43.61 2.32% 31,166
May 23, 2025 42.37 42.93 42.27 42.62 42.62 -0.63% 17,606
May 22, 2025 43.03 43.26 42.78 42.89 42.89 -0.69% 54,796
May 21, 2025 43.78 43.92 43.11 43.19 43.19 -2.06% 20,655
May 20, 2025 44.15 44.29 44.00 44.10 44.10 -0.43% 16,616
May 19, 2025 43.82 44.41 43.82 44.29 44.29 0.20% 49,143
May 16, 2025 43.81 44.26 43.72 44.20 44.20 0.78% 24,964
May 15, 2025 43.73 44.04 43.39 43.86 43.86 -0.57% 24,041
May 14, 2025 44.51 44.51 43.93 44.11 44.11 -0.54% 26,374
May 13, 2025 44.39 44.70 44.17 44.35 44.35 0.02% 33,365
May 12, 2025 44.26 44.38 43.96 44.34 44.34 3.67% 26,928
May 9, 2025 43.10 43.10 42.70 42.77 42.77 -0.12% 17,147
May 8, 2025 42.74 43.33 42.63 42.82 42.82 0.92% 158,815
May 7, 2025 42.44 42.60 42.12 42.43 42.43 0.45% 28,548
May 6, 2025 42.38 42.60 42.15 42.24 42.24 -1.15% 23,238
May 5, 2025 42.69 43.10 42.60 42.73 42.73 -1.18% 27,775
May 2, 2025 42.76 43.33 42.54 43.24 43.24 2.20% 24,450
May 1, 2025 42.58 42.59 42.27 42.31 42.31 0.93% 25,893
Apr 30, 2025 41.67 42.00 41.04 41.92 41.92 -0.40% 82,165
Apr 29, 2025 41.88 42.26 41.66 42.09 42.09 0.17% 35,582