Davis Select U.S. Equity ETF (DUSA)
BATS: DUSA · Real-Time Price · USD
46.50
-1.32 (-2.76%)
Oct 10, 2025, 4:00 PM EDT - Market closed
DUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 47.81 | 47.91 | 46.50 | 46.50 | 46.50 | -2.76% | 27,904 |
| Oct 9, 2025 | 47.91 | 48.01 | 47.63 | 47.82 | 47.82 | 0.04% | 16,442 |
| Oct 8, 2025 | 48.09 | 48.09 | 47.79 | 47.80 | 47.80 | -0.48% | 32,246 |
| Oct 7, 2025 | 48.34 | 48.66 | 47.94 | 48.03 | 48.03 | -0.54% | 20,313 |
| Oct 6, 2025 | 48.22 | 48.40 | 48.04 | 48.29 | 48.29 | 0.31% | 24,753 |
| Oct 3, 2025 | 48.27 | 48.40 | 48.12 | 48.14 | 48.14 | -0.19% | 27,275 |
| Oct 2, 2025 | 48.13 | 48.25 | 47.87 | 48.23 | 48.23 | 0.37% | 21,941 |
| Oct 1, 2025 | 47.69 | 48.11 | 47.69 | 48.05 | 48.05 | 0.31% | 48,422 |
| Sep 30, 2025 | 48.32 | 48.32 | 47.51 | 47.90 | 47.90 | -0.93% | 23,749 |
| Sep 29, 2025 | 48.44 | 48.48 | 48.19 | 48.35 | 48.35 | -0.10% | 18,197 |
| Sep 26, 2025 | 48.15 | 48.44 | 48.09 | 48.40 | 48.40 | 0.83% | 35,279 |
| Sep 25, 2025 | 48.18 | 48.18 | 47.83 | 48.00 | 48.00 | -0.83% | 23,089 |
| Sep 24, 2025 | 48.48 | 48.56 | 48.26 | 48.40 | 48.40 | 0.06% | 77,619 |
| Sep 23, 2025 | 48.51 | 48.82 | 48.23 | 48.37 | 48.37 | -0.12% | 37,787 |
| Sep 22, 2025 | 48.37 | 48.63 | 48.32 | 48.43 | 48.43 | -0.41% | 274,539 |
| Sep 19, 2025 | 48.79 | 48.81 | 48.59 | 48.63 | 48.63 | -0.37% | 24,027 |
| Sep 18, 2025 | 48.57 | 48.97 | 48.46 | 48.81 | 48.81 | 0.85% | 35,078 |
| Sep 17, 2025 | 48.32 | 48.86 | 48.14 | 48.40 | 48.40 | 0.14% | 82,465 |
| Sep 16, 2025 | 48.33 | 48.33 | 47.94 | 48.33 | 48.33 | 0.15% | 71,023 |
| Sep 15, 2025 | 48.18 | 48.41 | 48.14 | 48.26 | 48.26 | 0.52% | 25,409 |
| Sep 12, 2025 | 48.24 | 48.24 | 47.90 | 48.01 | 48.01 | -0.50% | 35,790 |
| Sep 11, 2025 | 47.75 | 48.37 | 47.75 | 48.25 | 48.25 | 0.94% | 28,852 |
| Sep 10, 2025 | 48.04 | 48.04 | 47.65 | 47.80 | 47.80 | -0.48% | 67,749 |
| Sep 9, 2025 | 48.04 | 48.23 | 48.03 | 48.03 | 48.03 | 0.38% | 30,177 |
| Sep 8, 2025 | 48.13 | 48.13 | 47.73 | 47.85 | 47.85 | -0.10% | 26,401 |
| Sep 5, 2025 | 48.23 | 48.59 | 47.71 | 47.90 | 47.90 | -0.44% | 32,111 |
| Sep 4, 2025 | 47.74 | 48.24 | 47.74 | 48.11 | 48.11 | 0.56% | 34,700 |
| Sep 3, 2025 | 47.96 | 47.99 | 47.56 | 47.84 | 47.84 | -0.04% | 26,865 |
| Sep 2, 2025 | 47.66 | 47.90 | 47.44 | 47.86 | 47.86 | -0.81% | 19,233 |
| Aug 29, 2025 | 48.01 | 48.30 | 47.95 | 48.25 | 48.25 | 0.40% | 41,773 |
| Aug 28, 2025 | 47.80 | 48.16 | 47.80 | 48.06 | 48.06 | 0.25% | 20,716 |
| Aug 27, 2025 | 47.60 | 48.12 | 47.60 | 47.94 | 47.94 | 0.21% | 14,840 |
| Aug 26, 2025 | 47.55 | 47.86 | 47.50 | 47.84 | 47.84 | 0.46% | 30,682 |
| Aug 25, 2025 | 47.61 | 47.71 | 47.45 | 47.62 | 47.62 | -0.77% | 33,945 |
| Aug 22, 2025 | 46.82 | 47.99 | 46.82 | 47.99 | 47.99 | 2.95% | 21,614 |
| Aug 21, 2025 | 46.63 | 46.77 | 46.55 | 46.61 | 46.61 | -0.29% | 24,417 |
| Aug 20, 2025 | 46.81 | 46.81 | 46.41 | 46.75 | 46.75 | -0.32% | 28,416 |
| Aug 19, 2025 | 46.77 | 47.15 | 46.62 | 46.90 | 46.90 | 0.19% | 32,063 |
| Aug 18, 2025 | 46.81 | 46.90 | 46.64 | 46.81 | 46.81 | -0.02% | 38,209 |
| Aug 15, 2025 | 47.10 | 47.61 | 46.81 | 46.82 | 46.82 | -1.27% | 35,118 |
| Aug 14, 2025 | 47.03 | 47.42 | 47.01 | 47.42 | 47.42 | 0.55% | 27,975 |
| Aug 13, 2025 | 46.88 | 47.21 | 46.88 | 47.16 | 47.16 | 0.98% | 21,932 |
| Aug 12, 2025 | 45.98 | 46.77 | 45.98 | 46.71 | 46.71 | 1.95% | 22,711 |
| Aug 11, 2025 | 46.05 | 46.20 | 45.70 | 45.81 | 45.81 | -0.04% | 19,168 |
| Aug 8, 2025 | 45.62 | 46.03 | 45.52 | 45.83 | 45.83 | 0.61% | 30,085 |
| Aug 7, 2025 | 46.03 | 46.27 | 45.49 | 45.55 | 45.55 | -0.52% | 20,326 |
| Aug 6, 2025 | 45.63 | 45.95 | 45.58 | 45.79 | 45.79 | 0.26% | 37,576 |
| Aug 5, 2025 | 45.59 | 45.76 | 45.24 | 45.67 | 45.67 | 0.55% | 22,393 |
| Aug 4, 2025 | 45.28 | 45.80 | 45.28 | 45.42 | 45.42 | 0.58% | 23,758 |
| Aug 1, 2025 | 45.47 | 45.47 | 44.92 | 45.16 | 45.16 | -2.03% | 38,152 |