Davis Select Financial ETF (DFNL) Historical Stock Data
48.96 ↑0.27 (0.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFNL is up 0.02% a day on average. There have been 16 days where Davis Select Financial ETF closed green and 14 days where DFNL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 48.82 | 48.96 | ↑$0.14 (0.29%) | 48.73 | 48.99 | 30.22K |
| 2025-12-18 | 48.56 | 48.69 | ↑$0.13 (0.27%) | 48.47 | 48.94 | 41.75K |
| 2025-12-17 | 48.56 | 48.50 | ↓$0.06 (-0.12%) | 48.39 | 48.75 | 42.71K |
| 2025-12-16 | 48.68 | 48.55 | ↓$0.13 (-0.27%) | 48.33 | 48.79 | 105.28K |
| 2025-12-15 | 48.86 | 48.69 | ↓$0.17 (-0.35%) | 48.42 | 48.94 | 116.83K |
| 2025-12-12 | 49.03 | 48.64 | ↓$0.39 (-0.80%) | 48.42 | 49.03 | 20.71K |
| 2025-12-11 | 48.21 | 48.82 | ↑$0.61 (1.27%) | 48.21 | 50.59 | 35.38K |
| 2025-12-10 | 47.19 | 48.11 | ↑$0.92 (1.95%) | 47.09 | 48.22 | 28.35K |
| 2025-12-09 | 47.14 | 47.06 | ↓$0.08 (-0.17%) | 46.97 | 47.46 | 65.68K |
| 2025-12-08 | 47.10 | 47.05 | ↓$0.05 (-0.11%) | 46.86 | 47.25 | 27.35K |
| 2025-12-05 | 47.19 | 47.19 | ↑$0.00 (0.00%) | 47.04 | 47.40 | 60.84K |
| 2025-12-04 | 47.07 | 47.11 | ↑$0.04 (0.08%) | 47.01 | 47.27 | 31.93K |
| 2025-12-03 | 46.55 | 46.97 | ↑$0.42 (0.90%) | 46.48 | 46.97 | 57.46K |
| 2025-12-02 | 46.59 | 46.47 | ↓$0.12 (-0.26%) | 46.34 | 46.63 | 24.50K |
| 2025-12-01 | 46.24 | 46.37 | ↑$0.13 (0.28%) | 46.24 | 46.64 | 16.29K |
| 2025-11-28 | 46.20 | 46.22 | ↑$0.02 (0.04%) | 46.11 | 46.59 | 16.47K |
| 2025-11-26 | 46.13 | 46.20 | ↑$0.07 (0.15%) | 45.80 | 46.38 | 22.25K |
| 2025-11-25 | 45.24 | 45.93 | ↑$0.69 (1.53%) | 45.24 | 46.01 | 30.65K |
| 2025-11-24 | 45.10 | 45.07 | ↓$0.03 (-0.07%) | 44.58 | 45.12 | 20.38K |
| 2025-11-21 | 44.59 | 44.96 | ↑$0.37 (0.83%) | 44.49 | 45.25 | 225.70K |
| 2025-11-20 | 45.26 | 44.33 | ↓$0.93 (-2.06%) | 44.31 | 45.29 | 8.05K |
| 2025-11-19 | 44.53 | 44.60 | ↑$0.07 (0.17%) | 44.12 | 44.60 | 5.59K |
| 2025-11-18 | 44.44 | 44.57 | ↑$0.13 (0.30%) | 44.29 | 44.76 | 17.35K |
| 2025-11-17 | 45.29 | 44.40 | ↓$0.88 (-1.95%) | 44.33 | 45.29 | 16.49K |
| 2025-11-14 | 45.47 | 45.32 | ↓$0.15 (-0.33%) | 45.14 | 45.55 | 12.36K |
| 2025-11-13 | 46.43 | 45.71 | ↓$0.72 (-1.56%) | 45.71 | 46.43 | 14.97K |
| 2025-11-12 | 46.43 | 46.36 | ↓$0.06 (-0.14%) | 46.25 | 46.43 | 9.29K |
| 2025-11-11 | 46.32 | 46.01 | ↓$0.31 (-0.67%) | 45.93 | 46.32 | 9.07K |
| 2025-11-10 | 45.53 | 45.85 | ↑$0.32 (0.70%) | 45.42 | 45.93 | 304.28K |
| 2025-11-07 | 45.08 | 45.36 | ↑$0.28 (0.63%) | 44.81 | 45.36 | 433.52K |
Create an account or log in to view more rows.
$DFNL HODL
$DFNL added!
$DFNL I love this stonk!
$DFNL bounce it!!
$DFNL Silly Bears tricks are for kids
$DFNL Take it Bears !
$DFNL Games being played here.
$DFNL what calls are you guys jacked to the tits on?
$DFNL Starting a small position
$DFNL FYI - leaning bullish