Davis Select US Equity (DUSA) Historical Stock Data
39.65 ↓0.12 (-0.30%)
As of May 8, 2024, 9:52am EST.
Historical Data
In the past 30 trading days, DUSA is down -0.12% a day on average. There have been 14 days where Davis Select US Equity closed green and 16 days where DUSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 39.85 | 39.77 | ↓$0.08 (-0.20%) | 39.68 | 40.14 | 20.15K |
| 2024-05-06 | 39.54 | 39.69 | ↑$0.15 (0.38%) | 39.45 | 39.72 | 8.81K |
| 2024-05-03 | 39.38 | 39.25 | ↓$0.13 (-0.33%) | 39.08 | 39.38 | 18.65K |
| 2024-05-02 | 38.90 | 38.96 | ↑$0.06 (0.16%) | 38.75 | 39.09 | 83.82K |
| 2024-05-01 | 38.55 | 38.60 | ↑$0.05 (0.12%) | 38.50 | 39.10 | 10.65K |
| 2024-04-30 | 38.86 | 38.42 | ↓$0.44 (-1.13%) | 38.41 | 38.93 | 15.19K |
| 2024-04-29 | 39.06 | 39.06 | ↑$0.00 (0.00%) | 38.92 | 39.17 | 13.51K |
| 2024-04-26 | 39.04 | 39.09 | ↑$0.05 (0.13%) | 38.88 | 39.17 | 19.18K |
| 2024-04-25 | 38.60 | 38.78 | ↑$0.18 (0.47%) | 38.40 | 38.84 | 32.59K |
| 2024-04-24 | 39.75 | 39.54 | ↓$0.21 (-0.53%) | 39.22 | 39.77 | 17.57K |
| 2024-04-23 | 39.49 | 39.62 | ↑$0.13 (0.33%) | 39.37 | 39.67 | 75.19K |
| 2024-04-22 | 39.28 | 39.22 | ↓$0.06 (-0.15%) | 38.92 | 39.45 | 22.37K |
| 2024-04-19 | 38.75 | 38.85 | ↑$0.10 (0.26%) | 38.70 | 39.00 | 21.36K |
| 2024-04-18 | 38.70 | 38.81 | ↑$0.11 (0.28%) | 38.69 | 39.25 | 42.19K |
| 2024-04-17 | 38.78 | 38.60 | ↓$0.18 (-0.46%) | 38.42 | 38.86 | 16.50K |
| 2024-04-16 | 38.91 | 38.75 | ↓$0.16 (-0.41%) | 38.67 | 38.94 | 95.05K |
| 2024-04-15 | 39.72 | 38.98 | ↓$0.74 (-1.87%) | 38.84 | 39.72 | 45.94K |
| 2024-04-12 | 39.41 | 39.21 | ↓$0.20 (-0.51%) | 39.06 | 39.46 | 36.06K |
| 2024-04-11 | 39.90 | 39.77 | ↓$0.13 (-0.33%) | 39.48 | 39.94 | 11.16K |
| 2024-04-10 | 39.71 | 39.85 | ↑$0.14 (0.35%) | 39.65 | 39.98 | 19.77K |
| 2024-04-09 | 40.37 | 40.27 | ↓$0.10 (-0.25%) | 39.92 | 40.44 | 11.33K |
| 2024-04-08 | 40.33 | 40.23 | ↓$0.10 (-0.24%) | 40.21 | 40.43 | 20.45K |
| 2024-04-05 | 39.77 | 40.24 | ↑$0.47 (1.19%) | 39.77 | 40.31 | 49.41K |
| 2024-04-04 | 40.45 | 39.75 | ↓$0.70 (-1.73%) | 39.74 | 40.59 | 44.30K |
| 2024-04-03 | 40.02 | 40.13 | ↑$0.11 (0.27%) | 39.93 | 40.20 | 58.25K |
| 2024-04-02 | 39.95 | 39.94 | ↓$0.01 (-0.03%) | 39.80 | 39.96 | 26.25K |
| 2024-04-01 | 40.52 | 40.46 | ↓$0.06 (-0.15%) | 40.28 | 40.59 | 118.11K |
| 2024-03-28 | 40.21 | 40.37 | ↑$0.16 (0.40%) | 40.21 | 40.43 | 35.17K |
| 2024-03-27 | 39.74 | 40.06 | ↑$0.32 (0.81%) | 39.74 | 40.24 | 61.38K |
| 2024-03-26 | 39.73 | 39.56 | ↓$0.17 (-0.43%) | 39.56 | 39.91 | 12.83K |
Create an account or log in to view more rows.
$DUSA buying all the dips.
$DUSA wtf?
$DUSA I can wait.
$DUSA I would not be a bear now
$DUSA ADDING MORE…
$DUSA bull flag
breakout!
$DUSA News?
$DUSA Awaiting buy signal..
$DUSA we back boys
$DUSA TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$