Davis Select Worldwide ETF (DWLD)
BATS: DWLD · Real-Time Price · USD
44.42
-0.48 (-1.08%)
At close: Mar 12, 2026, 4:00 PM EDT
44.42
0.00 (0.00%)
After-hours: Mar 12, 2026, 8:00 PM EDT
DWLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 44.59 | 44.68 | 44.35 | 44.42 | 44.42 | -1.08% | 8,059 |
| Mar 11, 2026 | 45.16 | 45.16 | 44.69 | 44.90 | 44.90 | -0.66% | 12,475 |
| Mar 10, 2026 | 45.20 | 45.85 | 45.18 | 45.20 | 45.20 | -0.11% | 15,335 |
| Mar 9, 2026 | 44.69 | 45.32 | 44.07 | 45.25 | 45.25 | 0.58% | 26,813 |
| Mar 6, 2026 | 44.87 | 45.26 | 44.63 | 44.99 | 44.99 | -0.57% | 19,229 |
| Mar 5, 2026 | 45.05 | 45.62 | 44.99 | 45.25 | 45.25 | -0.72% | 28,089 |
| Mar 4, 2026 | 45.23 | 45.69 | 44.97 | 45.58 | 45.58 | 1.20% | 20,709 |
| Mar 3, 2026 | 44.87 | 45.32 | 44.04 | 45.04 | 45.04 | -2.43% | 40,397 |
| Mar 2, 2026 | 45.95 | 46.40 | 45.69 | 46.16 | 46.16 | -1.05% | 23,007 |
| Feb 27, 2026 | 46.57 | 46.70 | 46.46 | 46.65 | 46.65 | -0.32% | 9,747 |
| Feb 26, 2026 | 46.46 | 46.86 | 46.35 | 46.80 | 46.80 | 0.32% | 17,933 |
| Feb 25, 2026 | 46.65 | 46.73 | 46.52 | 46.65 | 46.65 | 0.73% | 8,791 |
| Feb 24, 2026 | 46.02 | 46.43 | 45.94 | 46.31 | 46.31 | 0.67% | 23,850 |
| Feb 23, 2026 | 46.81 | 46.81 | 45.96 | 46.00 | 46.00 | -1.92% | 15,204 |
| Feb 20, 2026 | 46.34 | 46.90 | 46.34 | 46.90 | 46.90 | 0.90% | 14,956 |
| Feb 19, 2026 | 46.44 | 46.63 | 46.34 | 46.48 | 46.48 | -0.33% | 19,975 |
| Feb 18, 2026 | 46.57 | 46.66 | 46.51 | 46.64 | 46.64 | 1.36% | 19,076 |
| Feb 17, 2026 | 46.04 | 46.10 | 45.62 | 46.01 | 46.01 | -0.20% | 38,238 |
| Feb 13, 2026 | 45.83 | 46.21 | 45.66 | 46.10 | 46.10 | 0.20% | 17,675 |
| Feb 12, 2026 | 47.10 | 47.10 | 45.92 | 46.01 | 46.01 | -2.69% | 19,720 |
| Feb 11, 2026 | 47.28 | 47.28 | 46.77 | 47.28 | 47.28 | -0.19% | 16,221 |
| Feb 10, 2026 | 47.30 | 47.44 | 47.27 | 47.37 | 47.37 | -0.17% | 11,730 |
| Feb 9, 2026 | 46.98 | 47.49 | 46.97 | 47.45 | 47.45 | 1.02% | 25,799 |
| Feb 6, 2026 | 46.31 | 46.97 | 46.31 | 46.97 | 46.97 | 1.87% | 19,772 |
| Feb 5, 2026 | 46.34 | 46.37 | 45.86 | 46.11 | 46.11 | -0.79% | 22,575 |
| Feb 4, 2026 | 47.04 | 47.04 | 46.34 | 46.48 | 46.47 | -0.65% | 21,185 |
| Feb 3, 2026 | 47.00 | 47.15 | 46.51 | 46.78 | 46.78 | -0.21% | 18,265 |
| Feb 2, 2026 | 46.71 | 46.95 | 46.60 | 46.88 | 46.88 | 0.26% | 116,097 |
| Jan 30, 2026 | 47.23 | 47.23 | 46.53 | 46.76 | 46.76 | -1.56% | 27,043 |
| Jan 29, 2026 | 47.54 | 47.54 | 46.95 | 47.50 | 47.50 | 1.00% | 14,847 |
| Jan 28, 2026 | 47.11 | 47.21 | 47.01 | 47.03 | 47.03 | -0.28% | 29,728 |
| Jan 27, 2026 | 47.45 | 47.45 | 47.03 | 47.16 | 47.16 | 0.15% | 30,509 |
| Jan 26, 2026 | 47.01 | 47.15 | 47.01 | 47.09 | 47.09 | 0.60% | 23,760 |
| Jan 23, 2026 | 46.68 | 46.90 | 46.68 | 46.81 | 46.81 | -0.04% | 14,869 |
| Jan 22, 2026 | 46.92 | 46.92 | 46.77 | 46.83 | 46.83 | 0.56% | 9,930 |
| Jan 21, 2026 | 46.65 | 46.70 | 46.33 | 46.57 | 46.57 | 1.05% | 23,089 |
| Jan 20, 2026 | 46.25 | 46.37 | 45.93 | 46.09 | 46.09 | -1.19% | 28,658 |
| Jan 16, 2026 | 46.83 | 46.90 | 46.47 | 46.64 | 46.64 | -0.45% | 26,318 |
| Jan 15, 2026 | 46.86 | 47.06 | 46.68 | 46.85 | 46.85 | 0.21% | 12,068 |
| Jan 14, 2026 | 47.00 | 47.00 | 46.57 | 46.75 | 46.75 | -1.25% | 20,125 |
| Jan 13, 2026 | 47.76 | 47.76 | 47.33 | 47.34 | 47.34 | -0.94% | 20,766 |
| Jan 12, 2026 | 47.47 | 48.25 | 47.41 | 47.79 | 47.79 | 0.59% | 22,124 |
| Jan 9, 2026 | 47.63 | 47.68 | 47.27 | 47.51 | 47.51 | 0.04% | 18,775 |
| Jan 8, 2026 | 47.38 | 47.62 | 47.38 | 47.49 | 47.49 | -0.17% | 72,019 |
| Jan 7, 2026 | 47.87 | 47.87 | 47.53 | 47.57 | 47.57 | -0.99% | 26,617 |
| Jan 6, 2026 | 47.88 | 48.13 | 47.88 | 48.05 | 48.05 | 0.52% | 35,991 |
| Jan 5, 2026 | 47.44 | 47.91 | 47.36 | 47.80 | 47.80 | 1.11% | 32,562 |
| Jan 2, 2026 | 47.74 | 47.74 | 46.91 | 47.27 | 47.27 | 1.35% | 55,254 |
| Dec 31, 2025 | 47.19 | 47.19 | 46.64 | 46.64 | 46.64 | -0.98% | 14,560 |
| Dec 30, 2025 | 47.25 | 47.26 | 47.08 | 47.10 | 47.10 | 0.16% | 39,698 |