Davis Select Financial ETF (DFNL) Historical Stock Data

29.56 ↓0.18 (-0.61%)

As of Market Close on February 6th, 2023.

Historical Data

In the past 30 trading days, DFNL is up 0.51% a day on average. There have been 23 days where Davis Select Financial ETF closed green and 7 days where DFNL closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-06	29.57	29.56	↓$0.01 (-0.04%)	29.47	29.57	1.47K
2023-02-03	29.58	29.74	↑$0.16 (0.54%)	29.58	29.86	6.48K
2023-02-02	29.45	29.68	↑$0.23 (0.77%)	29.45	29.71	5.28K
2023-02-01	29.50	29.63	↑$0.13 (0.43%)	29.45	29.79	8.45K
2023-01-31	29.26	29.70	↑$0.44 (1.51%)	29.26	29.70	3.90K
2023-01-30	29.33	29.33	↑$0.00 (0.00%)	29.17	29.54	6.09K
2023-01-27	29.42	29.55	↑$0.13 (0.44%)	29.42	29.69	4.11K
2023-01-26	29.48	29.43	↓$0.05 (-0.17%)	29.19	29.48	6.13K
2023-01-25	28.59	29.26	↑$0.67 (2.34%)	28.59	29.31	5.53K
2023-01-24	28.73	28.79	↑$0.06 (0.23%)	28.49	28.90	19.72K
2023-01-23	28.41	28.78	↑$0.37 (1.31%)	28.41	28.80	6.08K
2023-01-20	27.92	28.34	↑$0.42 (1.50%)	27.92	28.36	24.84K
2023-01-19	27.75	27.90	↑$0.15 (0.53%)	27.66	27.95	8.07K
2023-01-18	28.46	28.06	↓$0.40 (-1.41%)	28.02	28.46	17.63K
2023-01-17	28.78	28.64	↓$0.14 (-0.50%)	28.60	28.78	1.29K
2023-01-13	28.25	28.84	↑$0.59 (2.09%)	28.20	28.84	8K
2023-01-12	28.61	28.59	↓$0.02 (-0.05%)	28.42	28.71	7.44K
2023-01-11	28.31	28.47	↑$0.16 (0.57%)	28.30	28.48	6.70K
2023-01-10	28.02	28.22	↑$0.20 (0.71%)	28.02	28.32	5.18K
2023-01-09	28.30	28.16	↓$0.14 (-0.51%)	28.10	28.45	3.97K
2023-01-06	27.88	28.22	↑$0.34 (1.22%)	27.88	28.22	3.09K
2023-01-05	27.58	27.68	↑$0.10 (0.37%)	27.58	27.72	5.86K
2023-01-04	27.56	27.88	↑$0.32 (1.16%)	27.56	27.97	16.21K
2023-01-03	27.22	27.29	↑$0.07 (0.26%)	27.13	27.54	29.60K
2022-12-30	27.06	27.07	↑$0.01 (0.03%)	26.79	27.12	59.55K
2022-12-29	26.81	27.13	↑$0.32 (1.19%)	26.81	27.13	5.51K
2022-12-28	26.79	26.67	↓$0.12 (-0.47%)	26.67	27.09	13.51K
2022-12-27	27.59	27.77	↑$0.18 (0.64%)	27.59	27.86	20.88K
2022-12-23	27.53	27.66	↑$0.13 (0.47%)	27.47	27.66	4.20K
2022-12-22	27.40	27.45	↑$0.05 (0.19%)	27.10	27.48	10.92K