Davis Select Financial ETF (DFNL) Historical Stock Data
32.34 ↓0.31 (-0.96%)
As of April 30, 2024, 3:21pm EST.
Historical Data
In the past 30 trading days, DFNL is up 0.09% a day on average. There have been 14 days where Davis Select Financial ETF closed green and 16 days where DFNL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 32.57 | 32.65 | ↑$0.08 (0.25%) | 32.57 | 32.76 | 2.63K |
| 2024-04-26 | 32.62 | 32.58 | ↓$0.04 (-0.12%) | 32.58 | 32.67 | 1.73K |
| 2024-04-25 | 32.65 | 32.60 | ↓$0.05 (-0.14%) | 32.39 | 32.65 | 5.84K |
| 2024-04-24 | 32.66 | 32.83 | ↑$0.17 (0.52%) | 31.90 | 32.83 | 6.37K |
| 2024-04-23 | 32.61 | 32.90 | ↑$0.29 (0.90%) | 32.38 | 33.03 | 19.54K |
| 2024-04-22 | 32.06 | 32.59 | ↑$0.53 (1.65%) | 32.06 | 32.73 | 5.56K |
| 2024-04-19 | 31.45 | 32.06 | ↑$0.61 (1.94%) | 31.45 | 32.12 | 19.95K |
| 2024-04-18 | 31.28 | 31.44 | ↑$0.16 (0.51%) | 31.28 | 31.68 | 13.09K |
| 2024-04-17 | 31.17 | 31.16 | ↓$0.01 (-0.04%) | 30.96 | 31.20 | 9.05K |
| 2024-04-16 | 31.15 | 31.14 | ↓$0.01 (-0.02%) | 31.09 | 31.23 | 9.66K |
| 2024-04-15 | 31.89 | 31.52 | ↓$0.37 (-1.16%) | 31.44 | 32.09 | 11.95K |
| 2024-04-12 | 31.64 | 31.60 | ↓$0.04 (-0.11%) | 31.39 | 31.68 | 14.96K |
| 2024-04-11 | 32.07 | 31.86 | ↓$0.21 (-0.65%) | 31.79 | 32.15 | 75K |
| 2024-04-10 | 32.24 | 32.06 | ↓$0.18 (-0.56%) | 31.93 | 32.27 | 5.15K |
| 2024-04-09 | 32.74 | 32.79 | ↑$0.05 (0.15%) | 32.70 | 32.79 | 1.45K |
| 2024-04-08 | 32.91 | 32.89 | ↓$0.02 (-0.05%) | 32.87 | 32.99 | 6.81K |
| 2024-04-05 | 32.63 | 32.68 | ↑$0.05 (0.14%) | 32.61 | 32.68 | 4.67K |
| 2024-04-04 | 33.00 | 32.51 | ↓$0.49 (-1.50%) | 32.51 | 33.92 | 4.92K |
| 2024-04-03 | 32.80 | 32.81 | ↑$0.01 (0.03%) | 32.74 | 32.84 | 4.16K |
| 2024-04-02 | 32.85 | 32.69 | ↓$0.16 (-0.49%) | 32.69 | 32.87 | 3.37K |
| 2024-04-01 | 33.31 | 33.02 | ↓$0.29 (-0.87%) | 32.89 | 33.31 | 4.94K |
| 2024-03-28 | 33.26 | 33.32 | ↑$0.06 (0.18%) | 33.20 | 33.34 | 3.38K |
| 2024-03-27 | 32.60 | 33.06 | ↑$0.46 (1.41%) | 32.60 | 33.06 | 3.78K |
| 2024-03-26 | 32.61 | 32.50 | ↓$0.11 (-0.33%) | 32.50 | 32.65 | 4.30K |
| 2024-03-25 | 32.67 | 32.46 | ↓$0.21 (-0.64%) | 32.43 | 32.67 | 2.18K |
| 2024-03-22 | 32.84 | 32.54 | ↓$0.30 (-0.91%) | 32.54 | 34.66 | 3.97K |
| 2024-03-21 | 32.95 | 32.87 | ↓$0.08 (-0.24%) | 32.77 | 32.95 | 4.81K |
| 2024-03-20 | 31.84 | 32.52 | ↑$0.68 (2.13%) | 31.84 | 32.52 | 10.09K |
| 2024-03-19 | 31.91 | 31.98 | ↑$0.07 (0.22%) | 31.91 | 32.00 | 1.93K |
| 2024-03-18 | 31.77 | 31.90 | ↑$0.13 (0.41%) | 31.77 | 31.90 | 20.72K |
Create an account or log in to view more rows.
$DFNL jeez
$DFNL let’s go down baby 😉
$DFNL Beautiful!! 😀
$DFNL upupup!
$DFNL run it!
$DFNL f this stock
$DFNL the FOMO will be epic
$DFNL wow
$DFNL the future is so bright .. I gotta wear shades..
$DFNL glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol