Davis Select Worldwide ETF (DWLD)
BATS: DWLD · Real-Time Price · USD
40.91
+0.70 (1.74%)
At close: Jun 16, 2025, 4:00 PM
40.91
0.00 (0.00%)
After-hours: Jun 16, 2025, 4:10 PM EDT
DWLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 40.39 | 40.60 | 40.16 | 40.21 | 40.21 | -1.61% | 25,335 |
| Jun 12, 2025 | 40.91 | 40.91 | 40.67 | 40.87 | 40.87 | 0.36% | 8,433 |
| Jun 11, 2025 | 41.19 | 41.19 | 40.72 | 40.72 | 40.72 | -0.45% | 9,094 |
| Jun 10, 2025 | 40.81 | 41.00 | 40.73 | 40.91 | 40.91 | 0.16% | 10,663 |
| Jun 9, 2025 | 40.77 | 40.97 | 40.70 | 40.84 | 40.84 | 0.68% | 15,987 |
| Jun 6, 2025 | 40.42 | 40.57 | 40.34 | 40.57 | 40.57 | 0.69% | 6,314 |
| Jun 5, 2025 | 40.45 | 40.57 | 40.25 | 40.29 | 40.29 | 0.46% | 6,826 |
| Jun 4, 2025 | 40.01 | 40.33 | 40.00 | 40.10 | 40.10 | 0.58% | 39,169 |
| Jun 3, 2025 | 39.84 | 40.00 | 39.55 | 39.87 | 39.87 | -0.45% | 16,427 |
| Jun 2, 2025 | 39.71 | 40.06 | 39.50 | 40.05 | 40.05 | 1.19% | 10,090 |
| May 30, 2025 | 39.62 | 39.62 | 39.18 | 39.58 | 39.58 | -0.36% | 12,433 |
| May 29, 2025 | 40.17 | 40.17 | 39.63 | 39.72 | 39.72 | 0.69% | 21,410 |
| May 28, 2025 | 39.45 | 39.64 | 39.42 | 39.45 | 39.45 | -0.30% | 13,363 |
| May 27, 2025 | 39.34 | 39.58 | 39.34 | 39.57 | 39.57 | 1.77% | 62,050 |
| May 23, 2025 | 38.49 | 38.99 | 38.49 | 38.88 | 38.88 | 0.05% | 7,426 |
| May 22, 2025 | 39.10 | 39.18 | 38.84 | 38.86 | 38.86 | -1.22% | 22,141 |
| May 21, 2025 | 39.69 | 39.81 | 39.24 | 39.34 | 39.34 | -1.38% | 18,032 |
| May 20, 2025 | 39.91 | 39.96 | 39.81 | 39.89 | 39.89 | -0.65% | 3,660 |
| May 19, 2025 | 39.56 | 40.15 | 39.56 | 40.15 | 40.15 | 0.89% | 6,417 |
| May 16, 2025 | 39.71 | 39.86 | 39.55 | 39.80 | 39.80 | -0.56% | 26,623 |
| May 15, 2025 | 39.87 | 40.03 | 39.67 | 40.02 | 40.02 | -0.27% | 12,366 |
| May 14, 2025 | 40.42 | 40.42 | 40.07 | 40.13 | 40.13 | 0.10% | 12,391 |
| May 13, 2025 | 39.84 | 40.25 | 39.84 | 40.09 | 40.09 | 0.38% | 12,415 |
| May 12, 2025 | 39.77 | 39.94 | 39.56 | 39.94 | 39.94 | 4.05% | 29,791 |
| May 9, 2025 | 38.63 | 38.63 | 38.34 | 38.39 | 38.39 | -0.33% | 15,523 |
| May 8, 2025 | 38.44 | 38.75 | 38.43 | 38.51 | 38.51 | 1.00% | 3,419 |
| May 7, 2025 | 38.08 | 38.25 | 37.95 | 38.13 | 38.13 | -0.13% | 18,908 |
| May 6, 2025 | 38.10 | 38.35 | 38.07 | 38.18 | 38.18 | 0.13% | 13,395 |
| May 5, 2025 | 38.08 | 38.39 | 38.08 | 38.13 | 38.13 | -0.73% | 22,364 |
| May 2, 2025 | 38.78 | 38.78 | 37.85 | 38.41 | 38.41 | 2.78% | 21,446 |
| May 1, 2025 | 38.00 | 38.00 | 37.25 | 37.37 | 37.37 | 0.23% | 27,919 |
| Apr 30, 2025 | 38.00 | 38.00 | 36.71 | 37.28 | 37.28 | -0.50% | 87,752 |
| Apr 29, 2025 | 37.19 | 37.47 | 37.14 | 37.47 | 37.47 | 0.66% | 65,693 |
| Apr 28, 2025 | 37.30 | 37.30 | 36.95 | 37.22 | 37.22 | 0.88% | 26,893 |
| Apr 25, 2025 | 36.84 | 36.92 | 36.64 | 36.90 | 36.90 | 0.12% | 13,019 |
| Apr 24, 2025 | 36.46 | 36.96 | 36.46 | 36.86 | 36.86 | 1.33% | 14,373 |
| Apr 23, 2025 | 36.60 | 37.01 | 36.23 | 36.37 | 36.37 | 2.12% | 16,561 |
| Apr 22, 2025 | 35.24 | 35.87 | 35.16 | 35.61 | 35.61 | 2.34% | 15,915 |
| Apr 21, 2025 | 35.17 | 35.17 | 34.42 | 34.80 | 34.80 | -0.75% | 21,366 |
| Apr 17, 2025 | 35.16 | 35.39 | 35.06 | 35.06 | 35.06 | 0.20% | 27,482 |
| Apr 16, 2025 | 35.03 | 35.57 | 34.86 | 34.99 | 34.99 | -2.22% | 17,145 |
| Apr 15, 2025 | 35.79 | 35.94 | 35.63 | 35.79 | 35.79 | -0.07% | 4,305 |
| Apr 14, 2025 | 35.89 | 35.96 | 35.40 | 35.81 | 35.81 | 1.59% | 8,423 |
| Apr 11, 2025 | 34.90 | 35.46 | 34.50 | 35.25 | 35.25 | 1.47% | 13,262 |
| Apr 10, 2025 | 35.32 | 35.32 | 34.37 | 34.74 | 34.74 | -2.69% | 18,102 |
| Apr 9, 2025 | 33.34 | 35.96 | 32.99 | 35.70 | 35.70 | 7.47% | 27,922 |
| Apr 8, 2025 | 35.05 | 35.26 | 32.86 | 33.22 | 33.22 | -0.60% | 25,368 |
| Apr 7, 2025 | 32.85 | 34.25 | 32.29 | 33.42 | 33.42 | -1.76% | 124,419 |
| Apr 4, 2025 | 35.00 | 35.00 | 34.02 | 34.02 | 34.02 | -7.37% | 485,091 |
| Apr 3, 2025 | 37.40 | 37.40 | 36.71 | 36.73 | 36.73 | -3.99% | 30,220 |