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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 41.96 | 42.38 | 41.64 | 42.02 | 42.02 | 0.28% | 49,989 |
Apr 25, 2025 | 42.00 | 42.08 | 41.65 | 41.90 | 41.90 | -0.31% | 15,396 |
Apr 24, 2025 | 41.15 | 42.08 | 41.12 | 42.03 | 42.03 | 2.24% | 29,080 |
Apr 23, 2025 | 41.55 | 41.93 | 40.78 | 41.11 | 41.11 | 1.96% | 49,737 |
Apr 22, 2025 | 39.58 | 40.43 | 39.58 | 40.32 | 40.32 | 2.62% | 52,186 |
Apr 21, 2025 | 39.98 | 40.32 | 38.87 | 39.29 | 39.29 | -1.43% | 57,408 |
Apr 17, 2025 | 39.79 | 40.26 | 39.74 | 39.86 | 39.86 | 0.13% | 24,627 |
Apr 16, 2025 | 40.14 | 40.49 | 39.51 | 39.81 | 39.81 | -1.63% | 95,595 |
Apr 15, 2025 | 40.63 | 41.04 | 40.40 | 40.47 | 40.47 | -0.86% | 51,829 |
Apr 14, 2025 | 41.35 | 41.35 | 40.35 | 40.82 | 40.82 | 0.45% | 33,326 |
Apr 11, 2025 | 39.84 | 40.73 | 39.49 | 40.64 | 40.64 | 1.88% | 22,752 |
Apr 10, 2025 | 40.75 | 40.75 | 39.07 | 39.89 | 39.89 | -4.20% | 62,222 |
Apr 9, 2025 | 38.05 | 41.82 | 37.66 | 41.64 | 41.64 | 8.50% | 170,253 |
Apr 8, 2025 | 40.28 | 40.28 | 37.80 | 38.38 | 38.38 | -0.39% | 127,025 |
Apr 7, 2025 | 37.15 | 39.81 | 36.83 | 38.53 | 38.53 | 0.26% | 74,075 |
Apr 4, 2025 | 39.42 | 39.42 | 38.36 | 38.43 | 38.43 | -5.60% | 89,918 |
Apr 3, 2025 | 41.31 | 41.50 | 40.58 | 40.71 | 40.71 | -5.24% | 90,650 |
Apr 2, 2025 | 42.10 | 42.97 | 42.10 | 42.96 | 42.96 | 1.27% | 33,319 |
Apr 1, 2025 | 42.30 | 42.63 | 42.05 | 42.42 | 42.42 | 0.24% | 38,771 |
Mar 31, 2025 | 41.52 | 42.56 | 41.52 | 42.32 | 42.32 | 0.74% | 28,738 |
Mar 28, 2025 | 42.86 | 42.97 | 42.00 | 42.01 | 42.01 | -2.53% | 63,513 |
Mar 27, 2025 | 43.05 | 43.33 | 42.89 | 43.10 | 43.10 | -0.48% | 28,003 |
Mar 26, 2025 | 43.53 | 43.72 | 43.13 | 43.31 | 43.31 | -0.44% | 27,723 |
Mar 25, 2025 | 43.75 | 43.75 | 43.37 | 43.50 | 43.50 | -0.02% | 29,598 |
Mar 24, 2025 | 43.04 | 43.51 | 43.04 | 43.51 | 43.51 | 2.06% | 9,769 |
Mar 21, 2025 | 42.43 | 42.81 | 42.43 | 42.63 | 42.63 | -0.60% | 10,997 |
Mar 20, 2025 | 42.63 | 43.22 | 42.63 | 42.89 | 42.89 | 0.11% | 12,092 |
Mar 19, 2025 | 42.62 | 43.00 | 42.48 | 42.85 | 42.85 | 0.69% | 31,853 |
Mar 18, 2025 | 42.53 | 42.61 | 42.28 | 42.55 | 42.55 | -0.05% | 40,243 |
Mar 17, 2025 | 42.31 | 42.78 | 42.31 | 42.57 | 42.57 | 0.34% | 37,843 |
Mar 14, 2025 | 41.89 | 42.48 | 41.87 | 42.43 | 42.43 | 2.03% | 36,738 |
Mar 13, 2025 | 42.04 | 42.15 | 41.40 | 41.58 | 41.58 | -1.02% | 92,297 |
Mar 12, 2025 | 42.27 | 42.27 | 41.69 | 42.01 | 42.01 | 0.48% | 34,596 |
Mar 11, 2025 | 42.05 | 42.29 | 41.58 | 41.81 | 41.81 | -0.55% | 35,644 |
Mar 10, 2025 | 42.16 | 42.79 | 41.36 | 42.04 | 42.04 | -2.28% | 54,054 |
Mar 7, 2025 | 42.78 | 43.18 | 42.22 | 43.02 | 43.02 | 0.14% | 78,774 |
Mar 6, 2025 | 43.18 | 43.35 | 42.72 | 42.96 | 42.96 | -1.49% | 80,975 |
Mar 5, 2025 | 43.18 | 43.81 | 42.99 | 43.61 | 43.61 | 1.18% | 54,695 |
Mar 4, 2025 | 43.73 | 43.73 | 42.77 | 43.10 | 43.10 | -1.91% | 38,889 |
Mar 3, 2025 | 45.03 | 45.25 | 43.75 | 43.94 | 43.94 | -1.77% | 88,326 |
Feb 28, 2025 | 44.36 | 44.73 | 44.07 | 44.73 | 44.73 | 0.97% | 35,040 |
Feb 27, 2025 | 44.74 | 44.88 | 44.27 | 44.30 | 44.30 | -0.92% | 21,548 |
Feb 26, 2025 | 44.91 | 45.14 | 44.63 | 44.71 | 44.71 | -0.13% | 100,114 |
Feb 25, 2025 | 44.93 | 45.06 | 44.40 | 44.77 | 44.77 | -0.47% | 46,568 |
Feb 24, 2025 | 45.04 | 45.28 | 44.74 | 44.98 | 44.98 | 0.18% | 37,281 |
Feb 21, 2025 | 45.62 | 45.74 | 44.88 | 44.90 | 44.90 | -2.03% | 20,978 |
Feb 20, 2025 | 45.95 | 46.05 | 45.52 | 45.83 | 45.83 | -0.50% | 26,989 |
Feb 19, 2025 | 45.79 | 46.06 | 45.65 | 46.06 | 46.06 | 0.46% | 44,657 |
Feb 18, 2025 | 46.05 | 46.05 | 45.71 | 45.85 | 45.85 | -0.26% | 37,156 |
Feb 14, 2025 | 46.05 | 46.24 | 45.97 | 45.97 | 45.97 | -0.37% | 28,468 |