Davis Select U.S. Equity ETF (DUSA)
BATS: DUSA · Real-Time Price · USD
45.16
-0.94 (-2.04%)
Aug 1, 2025, 4:00 PM - Market closed
DUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 45.47 | 45.47 | 44.92 | 45.16 | 45.16 | -2.03% | 38,152 |
| Jul 31, 2025 | 46.77 | 46.77 | 46.02 | 46.10 | 46.10 | -0.29% | 57,474 |
| Jul 30, 2025 | 46.21 | 46.67 | 46.20 | 46.23 | 46.23 | 0.17% | 15,695 |
| Jul 29, 2025 | 46.49 | 46.52 | 46.12 | 46.15 | 46.15 | -0.62% | 26,682 |
| Jul 28, 2025 | 46.47 | 46.87 | 46.32 | 46.44 | 46.44 | 0.02% | 13,789 |
| Jul 25, 2025 | 46.29 | 46.57 | 46.16 | 46.43 | 46.43 | 0.35% | 21,060 |
| Jul 24, 2025 | 46.70 | 46.92 | 46.12 | 46.27 | 46.27 | -0.99% | 36,485 |
| Jul 23, 2025 | 46.69 | 46.90 | 46.57 | 46.73 | 46.73 | 0.87% | 24,275 |
| Jul 22, 2025 | 45.34 | 46.48 | 45.34 | 46.33 | 46.33 | 0.48% | 34,927 |
| Jul 21, 2025 | 46.13 | 46.41 | 46.04 | 46.11 | 46.11 | 0.22% | 18,786 |
| Jul 18, 2025 | 46.30 | 46.30 | 45.85 | 46.01 | 46.01 | -0.48% | 44,183 |
| Jul 17, 2025 | 45.99 | 46.25 | 45.94 | 46.23 | 46.23 | 0.53% | 162,744 |
| Jul 16, 2025 | 46.21 | 46.21 | 45.61 | 45.99 | 45.99 | -0.07% | 41,991 |
| Jul 15, 2025 | 46.64 | 46.69 | 46.02 | 46.02 | 46.02 | -1.86% | 37,123 |
| Jul 14, 2025 | 46.70 | 46.89 | 46.58 | 46.89 | 46.89 | 0.26% | 29,560 |
| Jul 11, 2025 | 46.69 | 46.90 | 46.51 | 46.77 | 46.77 | -0.34% | 51,347 |
| 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 |