Davis Select Financial ETF (NY:DFNL)

43.31 +0.37 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 43.11 43.11 42.85 42.94 48,130 +0.24(+0.56%)
Jun 27, 2025 42.83 42.95 42.57 42.70 53,012 +0.04(+0.09%)
Jun 26, 2025 42.55 42.71 42.55 42.66 4,737 +0.48(+1.14%)
Jun 25, 2025 42.43 42.43 42.06 42.18 2,090 -0.10(-0.23%)
Jun 24, 2025 42.02 42.37 42.02 42.28 6,099 +0.56(+1.35%)
Jun 23, 2025 41.12 41.71 40.97 41.71 8,169 +0.48(+1.15%)
Jun 20, 2025 41.25 41.34 41.23 41.24 5,155 +0.20(+0.49%)
Jun 18, 2025 40.76 41.16 40.76 41.04 2,906 +0.43(+1.05%)
Jun 17, 2025 40.90 40.90 40.55 40.61 3,335 -0.43(-1.05%)
Jun 16, 2025 41.12 41.28 41.04 41.04 3,252 +0.49(+1.21%)
Jun 13, 2025 40.75 40.92 40.47 40.55 6,219 -0.69(-1.67%)
Jun 12, 2025 41.24 41.26 41.06 41.24 5,345 +0.01(+0.02%)
Jun 11, 2025 41.45 41.48 41.21 41.23 6,863 -0.13(-0.31%)
Jun 10, 2025 41.29 41.45 41.24 41.36 4,292 -0.03(-0.08%)
Jun 09, 2025 41.41 41.49 41.16 41.39 10,353 +0.06(+0.14%)
Jun 06, 2025 41.15 41.34 41.15 41.34 10,094 +0.67(+1.64%)
Jun 05, 2025 40.82 40.82 40.57 40.67 5,076 -0.14(-0.33%)
Jun 04, 2025 41.11 41.13 40.80 40.80 8,147 -0.19(-0.45%)
Jun 03, 2025 40.62 41.07 40.54 40.99 11,858 +0.09(+0.23%)
Jun 02, 2025 40.71 40.90 40.60 40.90 3,121 +0.19(+0.47%)
May 30, 2025 40.61 40.80 40.48 40.70 4,798 +0.03(+0.07%)
May 29, 2025 40.55 40.68 40.48 40.68 5,372 +0.20(+0.50%)
May 28, 2025 40.80 40.80 40.48 40.48 2,136 -0.30(-0.74%)
May 27, 2025 40.89 40.89 40.46 40.78 5,790 +0.64(+1.60%)
May 23, 2025 39.86 40.28 39.86 40.13 2,415 -0.16(-0.40%)
May 22, 2025 40.18 40.51 40.06 40.30 6,258 -0.05(-0.11%)
May 21, 2025 40.91 40.98 40.33 40.34 5,107 -0.84(-2.04%)
May 20, 2025 41.22 41.37 41.14 41.18 6,150 -0.23(-0.55%)
May 19, 2025 41.23 41.42 41.23 41.41 3,825 +0.02(+0.05%)
May 16, 2025 41.19 41.49 41.13 41.39 4,740 +0.18(+0.44%)
May 15, 2025 40.97 41.24 40.87 41.21 17,959 +0.32(+0.77%)
May 14, 2025 41.11 41.41 40.78 40.89 4,406 -0.20(-0.48%)
May 13, 2025 40.92 41.24 40.89 41.09 3,669 +0.41(+1.01%)
May 12, 2025 40.92 40.92 40.52 40.68 10,827 +0.96(+2.42%)
May 09, 2025 39.73 39.84 39.62 39.72 4,268 -0.02(-0.05%)
May 08, 2025 39.72 40.03 39.72 39.74 111,032 +0.37(+0.94%)
May 07, 2025 39.28 39.58 39.28 39.37 2,693 +0.01(+0.03%)
May 06, 2025 39.36 39.48 39.30 39.36 1,778 -0.09(-0.24%)
May 05, 2025 39.35 39.70 39.35 39.45 8,026 -0.20(-0.51%)
May 02, 2025 39.17 39.66 39.17 39.66 1,438 +0.99(+2.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.