Davis Select U.S. Equity ETF (DUSA)
BATS: DUSA · Real-Time Price · USD
55.94
-0.17 (-0.30%)
At close: Sep 18, 2026, 4:00 PM EDT
55.96
+0.02 (0.04%)
After-hours: Sep 18, 2026, 8:00 PM EDT
DUSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 56.15 | 56.15 | 55.92 | 55.94 | 55.94 | -0.30% | 2,756 |
| Sep 17, 2026 | 56.32 | 56.41 | 56.09 | 56.11 | 56.11 | -0.14% | 56,526 |
| Sep 16, 2026 | 57.06 | 57.30 | 55.87 | 56.19 | 56.19 | -1.39% | 102,562 |
| Sep 15, 2026 | 57.06 | 57.06 | 56.81 | 56.98 | 56.98 | -0.12% | 42,023 |
| Sep 14, 2026 | 56.79 | 57.19 | 56.79 | 57.05 | 57.05 | 0.33% | 77,927 |
| Sep 11, 2026 | 56.83 | 57.01 | 56.69 | 56.86 | 56.86 | 0.55% | 15,407 |
| Sep 10, 2026 | 56.62 | 56.68 | 56.40 | 56.55 | 56.55 | -0.25% | 21,872 |
| Sep 9, 2026 | 57.02 | 57.02 | 56.55 | 56.69 | 56.69 | -0.23% | 22,893 |
| Sep 8, 2026 | 57.17 | 57.17 | 56.82 | 56.82 | 56.82 | -0.66% | 28,588 |
| Sep 4, 2026 | 57.02 | 57.34 | 57.02 | 57.20 | 57.20 | -0.21% | 40,308 |
| Sep 3, 2026 | 57.35 | 57.48 | 57.20 | 57.32 | 57.32 | 0.05% | 13,414 |
| Sep 2, 2026 | 56.70 | 57.50 | 56.70 | 57.29 | 57.29 | 1.18% | 16,193 |
| Sep 1, 2026 | 56.50 | 56.84 | 56.47 | 56.62 | 56.62 | -0.05% | 44,689 |
| Aug 31, 2026 | 56.73 | 56.74 | 56.52 | 56.65 | 56.65 | -0.46% | 56,690 |
| Aug 28, 2026 | 56.85 | 57.09 | 56.73 | 56.91 | 56.91 | 0.21% | 36,618 |
| Aug 27, 2026 | 56.80 | 56.93 | 56.67 | 56.79 | 56.79 | -0.54% | 42,698 |
| Aug 26, 2026 | 57.16 | 57.24 | 56.97 | 57.10 | 57.10 | 0.05% | 47,193 |
| Aug 25, 2026 | 57.27 | 57.27 | 56.91 | 57.07 | 57.07 | -0.30% | 27,802 |
| Aug 24, 2026 | 57.13 | 57.39 | 57.05 | 57.24 | 57.24 | 0.19% | 60,404 |
| Aug 21, 2026 | 56.98 | 57.17 | 56.90 | 57.13 | 57.13 | 0.58% | 71,183 |
| Aug 20, 2026 | 56.87 | 57.08 | 56.80 | 56.80 | 56.80 | -0.44% | 22,082 |
| Aug 19, 2026 | 57.33 | 57.60 | 56.99 | 57.05 | 57.05 | -0.15% | 36,128 |
| Aug 18, 2026 | 57.28 | 57.38 | 57.13 | 57.14 | 57.14 | -0.36% | 35,478 |
| Aug 17, 2026 | 57.62 | 57.62 | 57.16 | 57.34 | 57.34 | -0.59% | 32,702 |
| Aug 14, 2026 | 57.52 | 57.72 | 57.50 | 57.68 | 57.68 | 0.98% | 22,418 |
| Aug 13, 2026 | 57.30 | 57.43 | 57.12 | 57.12 | 57.12 | -0.06% | 46,832 |
| Aug 12, 2026 | 57.29 | 57.30 | 57.02 | 57.16 | 57.16 | -0.23% | 28,255 |
| Aug 11, 2026 | 57.73 | 57.81 | 57.29 | 57.29 | 57.29 | -0.50% | 51,291 |
| Aug 10, 2026 | 57.56 | 57.71 | 57.41 | 57.58 | 57.58 | 0.14% | 39,773 |
| Aug 7, 2026 | 57.52 | 57.58 | 57.22 | 57.50 | 57.50 | 0.31% | 46,404 |
| Aug 6, 2026 | 58.00 | 58.00 | 57.26 | 57.32 | 57.32 | -0.59% | 46,015 |
| Aug 5, 2026 | 58.24 | 58.28 | 57.63 | 57.66 | 57.66 | -1.22% | 81,852 |
| Aug 4, 2026 | 57.97 | 58.53 | 57.80 | 58.37 | 58.37 | 0.38% | 57,881 |
| Aug 3, 2026 | 57.62 | 58.21 | 57.62 | 58.15 | 58.15 | 1.16% | 35,683 |
| Jul 31, 2026 | 57.43 | 57.63 | 57.21 | 57.49 | 57.49 | 0.85% | 56,394 |
| Jul 30, 2026 | 57.07 | 57.10 | 56.62 | 57.00 | 57.00 | -0.59% | 59,073 |
| Jul 29, 2026 | 57.87 | 57.97 | 57.28 | 57.34 | 57.34 | -0.59% | 40,002 |
| Jul 28, 2026 | 57.54 | 57.78 | 57.53 | 57.68 | 57.68 | 0.80% | 73,248 |
| Jul 27, 2026 | 57.39 | 57.45 | 57.20 | 57.22 | 57.22 | 0.51% | 39,502 |
| Jul 24, 2026 | 56.87 | 57.18 | 56.79 | 56.93 | 56.93 | 0.19% | 32,522 |
| Jul 23, 2026 | 56.93 | 56.93 | 56.62 | 56.82 | 56.82 | -1.04% | 32,050 |
| Jul 22, 2026 | 57.79 | 57.82 | 57.39 | 57.42 | 57.42 | -0.80% | 35,779 |
| Jul 21, 2026 | 58.07 | 58.07 | 57.38 | 57.88 | 57.88 | 0.68% | 61,652 |
| Jul 20, 2026 | 57.58 | 57.84 | 57.49 | 57.49 | 57.49 | -0.09% | 50,097 |
| Jul 17, 2026 | 57.69 | 57.97 | 57.41 | 57.54 | 57.54 | -0.55% | 41,084 |
| Jul 16, 2026 | 57.99 | 58.31 | 57.78 | 57.86 | 57.86 | -0.10% | 48,151 |
| Jul 15, 2026 | 57.64 | 58.00 | 57.50 | 57.92 | 57.92 | 0.63% | 44,695 |
| Jul 14, 2026 | 57.62 | 57.74 | 57.38 | 57.56 | 57.56 | -0.05% | 55,968 |
| Jul 13, 2026 | 57.53 | 57.76 | 57.48 | 57.59 | 57.59 | 0.30% | 38,476 |
| Jul 10, 2026 | 57.27 | 57.44 | 57.14 | 57.42 | 57.42 | 0.83% | 52,158 |