Davis Select Financial ETF (DFNL) Historical Stock Data
36.24 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFNL is down -0.09% a day on average. There have been 13 days where Davis Select Financial ETF closed green and 17 days where DFNL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | 36.52 | 36.24 | ↓$0.28 (-0.76%) | 36.11 | 36.69 | 7.52K |
| 2025-04-15 | 37.02 | 36.84 | ↓$0.18 (-0.49%) | 36.84 | 37.24 | 4.76K |
| 2025-04-14 | 36.53 | 36.54 | ↑$0.01 (0.02%) | 36.32 | 36.77 | 64.03K |
| 2025-04-11 | 35.64 | 36.13 | ↑$0.49 (1.39%) | 35.07 | 36.20 | 7.81K |
| 2025-04-10 | 36.60 | 35.62 | ↓$0.98 (-2.68%) | 35.06 | 36.60 | 10.10K |
| 2025-04-09 | 34.05 | 36.76 | ↑$2.71 (7.96%) | 33.97 | 37.08 | 35.89K |
| 2025-04-08 | 35.84 | 34.38 | ↓$1.46 (-4.06%) | 33.97 | 36.08 | 7.49K |
| 2025-04-07 | 33.68 | 34.54 | ↑$0.86 (2.55%) | 33.05 | 35.06 | 52.05K |
| 2025-04-04 | 36.78 | 34.93 | ↓$1.85 (-5.04%) | 34.93 | 36.78 | 149.91K |
| 2025-04-03 | 39.24 | 37.61 | ↓$1.63 (-4.15%) | 37.61 | 39.24 | 6.89K |
| 2025-04-02 | 39.09 | 39.74 | ↑$0.65 (1.66%) | 39.09 | 39.77 | 6.57K |
| 2025-04-01 | 39.35 | 39.29 | ↓$0.06 (-0.15%) | 38.93 | 39.40 | 19.67K |
| 2025-03-31 | 38.49 | 39.28 | ↑$0.79 (2.05%) | 38.49 | 39.35 | 28.08K |
| 2025-03-28 | 39.66 | 39.04 | ↓$0.62 (-1.56%) | 38.99 | 39.66 | 33.88K |
| 2025-03-27 | 39.85 | 39.81 | ↓$0.04 (-0.10%) | 39.63 | 39.93 | 5.69K |
| 2025-03-26 | 40.08 | 39.93 | ↓$0.15 (-0.37%) | 39.87 | 40.41 | 8.11K |
| 2025-03-25 | 40.04 | 40.03 | ↓$0.02 (-0.04%) | 39.98 | 40.10 | 104.71K |
| 2025-03-24 | 39.54 | 39.82 | ↑$0.28 (0.71%) | 39.54 | 39.86 | 6.55K |
| 2025-03-21 | 39.19 | 39.19 | ↓$0.00 (-0.01%) | 39.01 | 39.34 | 5.13K |
| 2025-03-20 | 39.00 | 39.16 | ↑$0.16 (0.42%) | 38.98 | 39.44 | 7.78K |
| 2025-03-19 | 39.01 | 39.37 | ↑$0.36 (0.91%) | 39.00 | 39.55 | 8.56K |
| 2025-03-18 | 38.90 | 39.01 | ↑$0.11 (0.27%) | 38.84 | 39.05 | 10.89K |
| 2025-03-17 | 38.31 | 38.99 | ↑$0.68 (1.78%) | 38.31 | 39.01 | 24.94K |
| 2025-03-14 | 38.36 | 38.72 | ↑$0.36 (0.94%) | 38.28 | 38.79 | 9.75K |
| 2025-03-13 | 38.06 | 37.77 | ↓$0.29 (-0.75%) | 37.70 | 38.07 | 5.06K |
| 2025-03-12 | 38.17 | 38.09 | ↓$0.08 (-0.21%) | 37.69 | 38.24 | 15.63K |
| 2025-03-11 | 38.02 | 37.80 | ↓$0.22 (-0.57%) | 37.55 | 38.13 | 43.63K |
| 2025-03-10 | 39.01 | 38.12 | ↓$0.89 (-2.28%) | 37.73 | 39.01 | 31.85K |
| 2025-03-07 | 39.23 | 39.36 | ↑$0.13 (0.33%) | 38.67 | 39.36 | 15.05K |
| 2025-03-06 | 39.45 | 39.32 | ↓$0.13 (-0.34%) | 39.14 | 39.58 | 47.17K |
Create an account or log in to view more rows.
$DFNL Starting a small position
$DFNL FYI - leaning bullish
$DFNL bull trap confirmed
$DFNL We will not sell!
$DFNL where’s the WSB guys at? Still sleeping?
$DFNL HERE WE GO
$DFNL now is the time to slap that ask!!!
$DFNL jeez
$DFNL let’s go down baby 😉
$DFNL Beautiful!! 😀