Davis Select U.S. Equity ETF (DUSA)
BATS: DUSA · Real-Time Price · USD
42.02
+0.12 (0.28%)
Apr 28, 2025, 3:54 PM EDT - Market closed

DUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202541.9642.3841.6442.0242.020.28%49,989
Apr 25, 202542.0042.0841.6541.9041.90-0.31%15,396
Apr 24, 202541.1542.0841.1242.0342.032.24%29,080
Apr 23, 202541.5541.9340.7841.1141.111.96%49,737
Apr 22, 202539.5840.4339.5840.3240.322.62%52,186
Apr 21, 202539.9840.3238.8739.2939.29-1.43%57,408
Apr 17, 202539.7940.2639.7439.8639.860.13%24,627
Apr 16, 202540.1440.4939.5139.8139.81-1.63%95,595
Apr 15, 202540.6341.0440.4040.4740.47-0.86%51,829
Apr 14, 202541.3541.3540.3540.8240.820.45%33,326
Apr 11, 202539.8440.7339.4940.6440.641.88%22,752
Apr 10, 202540.7540.7539.0739.8939.89-4.20%62,222
Apr 9, 202538.0541.8237.6641.6441.648.50%170,253
Apr 8, 202540.2840.2837.8038.3838.38-0.39%127,025
Apr 7, 202537.1539.8136.8338.5338.530.26%74,075
Apr 4, 202539.4239.4238.3638.4338.43-5.60%89,918
Apr 3, 202541.3141.5040.5840.7140.71-5.24%90,650
Apr 2, 202542.1042.9742.1042.9642.961.27%33,319
Apr 1, 202542.3042.6342.0542.4242.420.24%38,771
Mar 31, 202541.5242.5641.5242.3242.320.74%28,738
Mar 28, 202542.8642.9742.0042.0142.01-2.53%63,513
Mar 27, 202543.0543.3342.8943.1043.10-0.48%28,003
Mar 26, 202543.5343.7243.1343.3143.31-0.44%27,723
Mar 25, 202543.7543.7543.3743.5043.50-0.02%29,598
Mar 24, 202543.0443.5143.0443.5143.512.06%9,769
Mar 21, 202542.4342.8142.4342.6342.63-0.60%10,997
Mar 20, 202542.6343.2242.6342.8942.890.11%12,092
Mar 19, 202542.6243.0042.4842.8542.850.69%31,853
Mar 18, 202542.5342.6142.2842.5542.55-0.05%40,243
Mar 17, 202542.3142.7842.3142.5742.570.34%37,843
Mar 14, 202541.8942.4841.8742.4342.432.03%36,738
Mar 13, 202542.0442.1541.4041.5841.58-1.02%92,297
Mar 12, 202542.2742.2741.6942.0142.010.48%34,596
Mar 11, 202542.0542.2941.5841.8141.81-0.55%35,644
Mar 10, 202542.1642.7941.3642.0442.04-2.28%54,054
Mar 7, 202542.7843.1842.2243.0243.020.14%78,774
Mar 6, 202543.1843.3542.7242.9642.96-1.49%80,975
Mar 5, 202543.1843.8142.9943.6143.611.18%54,695
Mar 4, 202543.7343.7342.7743.1043.10-1.91%38,889
Mar 3, 202545.0345.2543.7543.9443.94-1.77%88,326
Feb 28, 202544.3644.7344.0744.7344.730.97%35,040
Feb 27, 202544.7444.8844.2744.3044.30-0.92%21,548
Feb 26, 202544.9145.1444.6344.7144.71-0.13%100,114
Feb 25, 202544.9345.0644.4044.7744.77-0.47%46,568
Feb 24, 202545.0445.2844.7444.9844.980.18%37,281
Feb 21, 202545.6245.7444.8844.9044.90-2.03%20,978
Feb 20, 202545.9546.0545.5245.8345.83-0.50%26,989
Feb 19, 202545.7946.0645.6546.0646.060.46%44,657
Feb 18, 202546.0546.0545.7145.8545.85-0.26%37,156
Feb 14, 202546.0546.2445.9745.9745.97-0.37%28,468