Davis Select U.S. Equity ETF (DUSA)
BATS: DUSA · Real-Time Price · USD
48.25
+0.19 (0.40%)
At close: Aug 29, 2025, 4:00 PM
48.25
0.00 (0.00%)
After-hours: Aug 29, 2025, 4:10 PM EDT
DUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |