Davis Select Financial ETF (NY:DFNL)

40.55 -0.69 (-1.67%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2025 38.44 38.67 38.44 38.67 1,856 +0.11(+0.29%)
Apr 30, 2025 38.10 38.56 37.88 38.56 2,039 -0.09(-0.22%)
Apr 29, 2025 38.41 38.73 38.28 38.64 33,777 +0.31(+0.82%)
Apr 28, 2025 38.44 38.44 38.11 38.33 2,881 +0.30(+0.80%)
Apr 25, 2025 37.96 38.40 37.96 38.02 6,112 -0.24(-0.64%)
Apr 24, 2025 37.85 38.35 37.77 38.27 4,992 +0.55(+1.45%)
Apr 23, 2025 38.49 38.49 37.71 37.72 4,567 +0.55(+1.49%)
Apr 22, 2025 36.53 37.17 36.53 37.17 2,742 +1.03(+2.85%)
Apr 21, 2025 36.22 36.22 35.83 36.14 7,674 -0.42(-1.15%)
Apr 17, 2025 36.58 36.63 36.55 36.56 1,105 +0.32(+0.87%)
Apr 16, 2025 36.52 36.69 36.08 36.24 7,516 -0.60(-1.62%)
Apr 15, 2025 37.02 37.27 36.84 36.84 4,762 +0.30(+0.83%)
Apr 14, 2025 36.53 36.78 36.31 36.54 64,034 +0.40(+1.11%)
Apr 11, 2025 35.64 36.20 35.07 36.13 7,810 +0.51(+1.45%)
Apr 10, 2025 36.60 36.60 35.06 35.62 10,104 -1.14(-3.10%)
Apr 09, 2025 34.05 37.08 33.97 36.76 35,885 +2.38(+6.91%)
Apr 08, 2025 35.84 36.13 33.97 34.38 7,487 -0.16(-0.45%)
Apr 07, 2025 33.68 35.40 32.37 34.54 52,050 -0.39(-1.11%)
Apr 04, 2025 36.78 36.78 34.92 34.93 149,907 -2.68(-7.13%)
Apr 03, 2025 39.24 39.24 37.61 37.61 6,894 -2.13(-5.36%)
Apr 02, 2025 39.09 39.77 39.09 39.74 6,572 +0.45(+1.15%)
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.