NASDAQ:DFNL
Davis Select Financial ETF Price (Quote)
$32.94
+0.230 (+0.703%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 DFNL stock ended at $32.94. This is 0.703% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.609% from a day low at $32.87 to a day high of $33.07. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $33.07 | $33.07 | $32.87 | $32.94 | 2 179 |
| May 02, 2024 | $32.72 | $32.81 | $32.62 | $32.71 | 12 171 |
| May 01, 2024 | $32.39 | $32.55 | $32.38 | $32.49 | 3 660 |
| Apr 30, 2024 | $32.45 | $32.61 | $32.33 | $32.34 | 2 521 |
| Apr 29, 2024 | $32.57 | $32.76 | $32.57 | $32.76 | 2 566 |
| Apr 26, 2024 | $32.62 | $32.67 | $32.62 | $32.66 | 1 659 |
| Apr 25, 2024 | $32.65 | $32.65 | $32.39 | $32.64 | 5 787 |
| Apr 24, 2024 | $32.66 | $32.83 | $31.90 | $32.83 | 6 366 |
| Apr 23, 2024 | $32.61 | $33.03 | $32.38 | $32.90 | 19 558 |
| Apr 22, 2024 | $32.06 | $32.73 | $32.06 | $32.69 | 5 556 |
| Apr 19, 2024 | $31.45 | $32.12 | $31.45 | $32.06 | 19 949 |
| Apr 18, 2024 | $31.28 | $31.68 | $31.28 | $31.47 | 13 094 |
| Apr 17, 2024 | $31.17 | $31.20 | $30.96 | $31.20 | 9 046 |
| Apr 16, 2024 | $31.15 | $31.23 | $30.59 | $31.21 | 9 661 |
| Apr 15, 2024 | $31.89 | $32.09 | $31.44 | $31.52 | 11 949 |
| Apr 12, 2024 | $31.64 | $31.68 | $31.39 | $31.47 | 14 960 |
| Apr 11, 2024 | $32.07 | $32.15 | $31.79 | $32.03 | 74 899 |
| Apr 10, 2024 | $32.24 | $32.27 | $31.91 | $32.01 | 5 154 |
| Apr 09, 2024 | $32.74 | $32.79 | $32.70 | $32.79 | 1 450 |
| Apr 08, 2024 | $32.91 | $32.99 | $32.87 | $32.89 | 6 806 |
| Apr 05, 2024 | $32.63 | $32.66 | $32.61 | $32.61 | 4 572 |
| Apr 04, 2024 | $33.00 | $33.92 | $32.51 | $32.51 | 4 920 |
| Apr 03, 2024 | $32.80 | $32.84 | $32.74 | $32.81 | 4 155 |
| Apr 02, 2024 | $32.85 | $32.87 | $32.69 | $32.70 | 3 374 |
| Apr 01, 2024 | $33.31 | $33.31 | $32.91 | $33.02 | 4 944 |
