Davis Select Financial ETF (DFNL) Historical Stock Data
35.55 ↑0.41 (1.18%)
As of July 24, 2024, 11:43am EST.
Historical Data
In the past 30 trading days, DFNL is up 0.20% a day on average. There have been 17 days where Davis Select Financial ETF closed green and 13 days where DFNL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 35.50 | 35.55 | ↑$0.05 (0.13%) | 35.48 | 35.55 | 2.31K |
| 2024-07-25 | 34.85 | 35.13 | ↑$0.28 (0.81%) | 34.85 | 35.42 | 9.73K |
| 2024-07-24 | 35.24 | 34.99 | ↓$0.25 (-0.71%) | 34.99 | 35.41 | 16.89K |
| 2024-07-23 | 35.30 | 35.25 | ↓$0.05 (-0.14%) | 35.23 | 35.31 | 1.51K |
| 2024-07-22 | 34.99 | 35.12 | ↑$0.13 (0.37%) | 34.72 | 35.12 | 5.26K |
| 2024-07-19 | 35.02 | 34.98 | ↓$0.04 (-0.11%) | 34.86 | 35.11 | 3.14K |
| 2024-07-18 | 35.40 | 35.12 | ↓$0.28 (-0.79%) | 34.11 | 35.67 | 8.87K |
| 2024-07-17 | 35.07 | 35.53 | ↑$0.46 (1.31%) | 35.03 | 35.57 | 4.38K |
| 2024-07-16 | 34.80 | 35.31 | ↑$0.51 (1.47%) | 34.74 | 35.31 | 3.48K |
| 2024-07-15 | 34.42 | 34.73 | ↑$0.31 (0.90%) | 34.42 | 34.78 | 3.83K |
| 2024-07-12 | 34.06 | 34.24 | ↑$0.19 (0.54%) | 34.05 | 34.32 | 12.58K |
| 2024-07-11 | 33.97 | 34.18 | ↑$0.21 (0.62%) | 33.97 | 34.24 | 3.78K |
| 2024-07-10 | 33.56 | 33.68 | ↑$0.12 (0.36%) | 33.54 | 33.68 | 2.15K |
| 2024-07-09 | 33.19 | 33.46 | ↑$0.27 (0.81%) | 33.19 | 33.63 | 8.55K |
| 2024-07-08 | 33.33 | 33.26 | ↓$0.07 (-0.21%) | 33.18 | 33.52 | 3.89K |
| 2024-07-05 | 33.60 | 33.32 | ↓$0.28 (-0.83%) | 33.22 | 33.60 | 2.74K |
| 2024-07-02 | 33.27 | 33.66 | ↑$0.39 (1.17%) | 33.27 | 33.66 | 1.44K |
| 2024-07-01 | 33.37 | 33.33 | ↓$0.04 (-0.12%) | 33.33 | 33.66 | 14.21K |
| 2024-06-28 | 33.27 | 33.21 | ↓$0.06 (-0.20%) | 33.16 | 33.27 | 1.79K |
| 2024-06-27 | 32.84 | 32.82 | ↓$0.02 (-0.06%) | 32.82 | 32.96 | 2.13K |
| 2024-06-26 | 32.86 | 32.89 | ↑$0.04 (0.11%) | 32.82 | 32.96 | 4.03K |
| 2024-06-25 | 33.05 | 33.03 | ↓$0.02 (-0.06%) | 33.03 | 33.13 | 1.48K |
| 2024-06-24 | 33.28 | 33.40 | ↑$0.12 (0.36%) | 33.26 | 33.51 | 2.96K |
| 2024-06-21 | 33.06 | 33.02 | ↓$0.04 (-0.11%) | 32.87 | 33.06 | 2.93K |
| 2024-06-20 | 33.07 | 33.18 | ↑$0.11 (0.35%) | 33.03 | 33.72 | 10.11K |
| 2024-06-18 | 33.02 | 33.14 | ↑$0.12 (0.36%) | 32.97 | 33.14 | 7.01K |
| 2024-06-17 | 32.53 | 32.90 | ↑$0.37 (1.12%) | 32.53 | 32.91 | 24.37K |
| 2024-06-14 | 32.52 | 32.55 | ↑$0.03 (0.08%) | 32.52 | 32.62 | 2.22K |
| 2024-06-13 | 32.95 | 32.69 | ↓$0.26 (-0.79%) | 32.68 | 32.95 | 5.28K |
| 2024-06-12 | 33.26 | 32.99 | ↓$0.27 (-0.81%) | 32.99 | 33.26 | 4.55K |
Create an account or log in to view more rows.
$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!! 😀
$DFNL upupup!
$DFNL run it!
$DFNL f this stock
$DFNL the FOMO will be epic