Davis Select Worldwide ETF (DWLD) Historical Stock Data
46.92 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DWLD is down -0.06% a day on average. There have been 18 days where Davis Select Worldwide ETF closed green and 12 days where DWLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 46.77 | 46.92 | ↑$0.15 (0.32%) | 46.77 | 47.07 | 13.22K |
| 2025-12-17 | 46.78 | 46.32 | ↓$0.46 (-0.98%) | 46.32 | 46.79 | 26.20K |
| 2025-12-16 | 46.63 | 46.43 | ↓$0.20 (-0.43%) | 46.28 | 46.93 | 21.68K |
| 2025-12-15 | 47.35 | 46.76 | ↓$0.59 (-1.25%) | 46.74 | 47.35 | 60.78K |
| 2025-12-12 | 47.22 | 46.74 | ↓$0.48 (-1.02%) | 46.60 | 47.25 | 92.51K |
| 2025-12-11 | 46.66 | 47.02 | ↑$0.36 (0.77%) | 46.66 | 47.14 | 30.38K |
| 2025-12-10 | 46.37 | 46.84 | ↑$0.47 (1.01%) | 46.33 | 46.92 | 16.47K |
| 2025-12-09 | 46.15 | 46.24 | ↑$0.10 (0.21%) | 46.08 | 46.34 | 11.82K |
| 2025-12-08 | 46.48 | 46.18 | ↓$0.31 (-0.66%) | 46.11 | 46.48 | 46.90K |
| 2025-12-05 | 46.45 | 46.58 | ↑$0.13 (0.28%) | 46.45 | 46.65 | 23.42K |
| 2025-12-04 | 46.04 | 46.11 | ↑$0.07 (0.16%) | 46.00 | 46.20 | 11.88K |
| 2025-12-03 | 45.88 | 46.05 | ↑$0.17 (0.37%) | 45.76 | 46.05 | 15.43K |
| 2025-12-02 | 45.85 | 45.84 | ↓$0.01 (-0.02%) | 45.74 | 45.95 | 17.07K |
| 2025-12-01 | 45.63 | 45.80 | ↑$0.16 (0.36%) | 45.49 | 46.00 | 10.69K |
| 2025-11-28 | 45.69 | 45.68 | ↓$0.01 (-0.02%) | 45.62 | 45.74 | 2.33K |
| 2025-11-26 | 45.35 | 45.55 | ↑$0.20 (0.44%) | 45.30 | 45.66 | 10.74K |
| 2025-11-25 | 44.75 | 45.14 | ↑$0.39 (0.87%) | 44.66 | 45.16 | 33.59K |
| 2025-11-24 | 43.90 | 44.50 | ↑$0.60 (1.37%) | 43.90 | 44.56 | 20.75K |
| 2025-11-21 | 43.27 | 43.88 | ↑$0.61 (1.41%) | 43.12 | 43.95 | 21.18K |
| 2025-11-20 | 44.31 | 43.12 | ↓$1.19 (-2.68%) | 43.12 | 44.38 | 12.73K |
| 2025-11-19 | 43.85 | 43.85 | ↑$0.00 (0.00%) | 43.70 | 44.04 | 16.47K |
| 2025-11-18 | 43.85 | 43.92 | ↑$0.07 (0.17%) | 43.74 | 44.22 | 12.26K |
| 2025-11-17 | 44.75 | 44.11 | ↓$0.64 (-1.44%) | 44.02 | 44.80 | 18.02K |
| 2025-11-14 | 44.97 | 45.03 | ↑$0.06 (0.14%) | 44.86 | 45.27 | 23.81K |
| 2025-11-13 | 46.07 | 45.54 | ↓$0.53 (-1.14%) | 45.52 | 46.12 | 25.16K |
| 2025-11-12 | 46.08 | 46.04 | ↓$0.04 (-0.09%) | 45.98 | 46.17 | 19.71K |
| 2025-11-11 | 45.98 | 46.03 | ↑$0.05 (0.10%) | 45.84 | 46.10 | 10.68K |
| 2025-11-10 | 45.60 | 45.83 | ↑$0.23 (0.52%) | 45.55 | 45.91 | 22.25K |
| 2025-11-07 | 44.56 | 44.88 | ↑$0.32 (0.72%) | 44.32 | 44.89 | 18.88K |
| 2025-11-06 | 45.27 | 44.71 | ↓$0.56 (-1.24%) | 44.71 | 45.38 | 15.73K |
Create an account or log in to view more rows.
$DWLD gonna come down hard today
$DWLD what caused the sell off in an otherwise good tech market today?
$DWLD hang tight
ignore fud and buy dips if you can
everyone be okay????
$DWLD It's happening!
$DWLD recovery hasn’t even started yet.. imo
$DWLD I would not be a bear now
$DWLD Stair stepping nicely
$DWLD Market is down
No worries
$DWLD will be green by open
$DWLD when's the offering?