Davis Select U.S. Equity ETF (DUSA)
BATS: DUSA · Real-Time Price · USD
53.27
+0.16 (0.30%)
At close: Apr 14, 2026, 4:00 PM EDT
53.27
0.00 (0.00%)
After-hours: Apr 14, 2026, 4:10 PM EDT
DUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 53.08 | 53.42 | 52.97 | 53.30 | - | 0.36% | 52,402 |
| Apr 13, 2026 | 52.71 | 53.19 | 52.58 | 53.11 | 53.11 | 0.45% | 34,807 |
| Apr 10, 2026 | 52.90 | 53.03 | 52.80 | 52.87 | 52.87 | -0.19% | 3,411 |
| Apr 9, 2026 | 52.53 | 53.04 | 52.53 | 52.97 | 52.97 | 0.99% | 3,940 |
| Apr 8, 2026 | 52.33 | 52.50 | 52.02 | 52.45 | 52.45 | 1.67% | 34,033 |
| Apr 7, 2026 | 51.44 | 51.60 | 51.36 | 51.59 | 51.59 | 0.60% | 26,480 |
| Apr 6, 2026 | 50.84 | 51.33 | 50.84 | 51.28 | 51.28 | 0.39% | 20,737 |
| Apr 2, 2026 | 50.51 | 51.08 | 50.46 | 51.08 | 51.08 | 0.35% | 33,173 |
| Apr 1, 2026 | 50.99 | 51.24 | 50.79 | 50.90 | 50.90 | 0.32% | 39,247 |
| Mar 31, 2026 | 50.28 | 50.91 | 50.23 | 50.74 | 50.74 | 1.83% | 42,506 |
| Mar 30, 2026 | 50.07 | 50.19 | 49.54 | 49.83 | 49.83 | 0.30% | 42,535 |
| Mar 27, 2026 | 50.11 | 50.24 | 49.64 | 49.68 | 49.68 | -1.68% | 34,067 |
| Mar 26, 2026 | 50.84 | 50.98 | 50.36 | 50.53 | 50.53 | -0.82% | 73,207 |
| Mar 25, 2026 | 51.08 | 51.17 | 50.71 | 50.95 | 50.95 | 0.33% | 17,728 |
| Mar 24, 2026 | 50.17 | 50.97 | 50.17 | 50.78 | 50.78 | 0.59% | 27,673 |
| Mar 23, 2026 | 50.48 | 50.90 | 50.40 | 50.48 | 50.48 | 1.14% | 28,569 |
| Mar 20, 2026 | 50.35 | 50.35 | 49.72 | 49.91 | 49.91 | -0.85% | 52,210 |
| Mar 19, 2026 | 50.33 | 50.63 | 50.17 | 50.34 | 50.34 | -0.87% | 33,093 |
| Mar 18, 2026 | 51.01 | 51.13 | 50.59 | 50.78 | 50.78 | -0.72% | 23,874 |
| Mar 17, 2026 | 50.86 | 51.30 | 50.86 | 51.15 | 51.15 | 0.85% | 24,045 |
| Mar 16, 2026 | 50.63 | 50.91 | 50.61 | 50.72 | 50.72 | 1.02% | 26,699 |
| Mar 13, 2026 | 50.47 | 50.72 | 50.20 | 50.21 | 50.21 | -0.42% | 23,294 |
| Mar 12, 2026 | 50.52 | 50.61 | 50.30 | 50.42 | 50.42 | -0.61% | 85,403 |
| Mar 11, 2026 | 50.51 | 50.98 | 50.48 | 50.73 | 50.73 | -0.04% | 96,119 |
| Mar 10, 2026 | 51.00 | 51.23 | 50.67 | 50.75 | 50.75 | -0.51% | 42,366 |
| Mar 9, 2026 | 50.48 | 51.13 | 49.95 | 51.01 | 51.01 | -0.03% | 105,901 |
| Mar 6, 2026 | 51.50 | 51.50 | 50.70 | 51.03 | 51.03 | -1.76% | 127,370 |
| Mar 5, 2026 | 51.98 | 52.11 | 51.45 | 51.94 | 51.94 | -0.31% | 50,684 |
| Mar 4, 2026 | 51.86 | 52.22 | 51.63 | 52.10 | 52.10 | 0.58% | 174,450 |
| Mar 3, 2026 | 51.66 | 52.11 | 51.06 | 51.80 | 51.80 | -1.03% | 80,982 |
| Mar 2, 2026 | 51.80 | 52.50 | 51.79 | 52.34 | 52.34 | 0.10% | 36,148 |
| Feb 27, 2026 | 52.25 | 52.35 | 51.94 | 52.29 | 52.29 | -0.57% | 45,517 |
| Feb 26, 2026 | 52.46 | 52.82 | 52.38 | 52.59 | 52.59 | 0.23% | 33,822 |
| Feb 25, 2026 | 52.22 | 52.47 | 52.13 | 52.47 | 52.47 | 1.00% | 20,355 |
| Feb 24, 2026 | 51.86 | 52.15 | 51.70 | 51.95 | 51.95 | - | 29,914 |
| Feb 23, 2026 | 53.02 | 53.03 | 51.83 | 51.95 | 51.95 | -2.37% | 61,345 |
| Feb 20, 2026 | 52.73 | 53.24 | 52.62 | 53.21 | 53.21 | 0.87% | 54,559 |
| Feb 19, 2026 | 52.81 | 52.96 | 52.55 | 52.75 | 52.75 | -0.68% | 44,331 |
| Feb 18, 2026 | 52.61 | 53.11 | 52.61 | 53.11 | 53.11 | 1.14% | 45,026 |
| Feb 17, 2026 | 52.48 | 52.73 | 52.06 | 52.51 | 52.51 | -0.15% | 68,195 |
| Feb 13, 2026 | 52.33 | 52.79 | 52.10 | 52.59 | 52.59 | 0.31% | 48,553 |
| Feb 12, 2026 | 53.70 | 53.70 | 52.39 | 52.43 | 52.43 | -2.11% | 75,622 |
| Feb 11, 2026 | 53.90 | 54.26 | 53.36 | 53.56 | 53.56 | -0.28% | 50,603 |
| Feb 10, 2026 | 53.70 | 53.91 | 53.42 | 53.71 | 53.71 | -0.09% | 69,099 |
| Feb 9, 2026 | 53.47 | 53.89 | 53.29 | 53.76 | 53.76 | 0.34% | 40,927 |
| Feb 6, 2026 | 52.98 | 53.58 | 52.98 | 53.58 | 53.58 | 1.02% | 53,550 |
| Feb 5, 2026 | 53.00 | 53.14 | 52.72 | 53.04 | 53.04 | -0.51% | 46,428 |
| Feb 4, 2026 | 53.28 | 53.79 | 53.17 | 53.31 | 53.31 | 0.62% | 57,519 |
| Feb 3, 2026 | 52.90 | 53.27 | 52.47 | 52.98 | 52.98 | 0.19% | 23,947 |
| Feb 2, 2026 | 52.47 | 52.93 | 52.06 | 52.88 | 52.88 | 0.76% | 81,732 |