Davis Select Financial ETF

DFNL
🏛️ usa →
45.57
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 30.72 30.72 30.56 30.56 0.1M
2021-12-30 30.82 30.85 30.54 30.54 0.0M
2021-12-29 30.68 30.80 30.56 30.62 0.0M
2021-12-28 31.30 31.50 31.29 31.30 0.0M
2021-12-27 31.20 31.27 31.00 31.27 0.0M
2021-12-23 31.15 31.22 31.01 31.06 0.0M
2021-12-22 30.70 30.87 30.64 30.87 0.0M
2021-12-21 30.55 30.76 30.52 30.66 0.0M
2021-12-20 30.30 30.30 29.79 30.10 0.0M
2021-12-17 31.17 31.17 30.71 30.71 0.0M
2021-12-16 31.32 31.61 31.27 31.40 0.0M
2021-12-15 30.69 31.02 30.65 30.90 0.0M
2021-12-14 30.73 31.17 30.73 30.96 0.0M
2021-12-13 31.13 31.13 30.74 30.74 0.0M
2021-12-10 31.32 31.32 31.08 31.27 0.1M
2021-12-09 31.04 31.31 30.99 31.17 0.0M
2021-12-08 31.33 31.35 31.21 31.22 0.0M
2021-12-07 31.22 31.37 31.22 31.31 0.0M
2021-12-06 30.61 31.16 30.61 30.89 0.0M
2021-12-03 30.72 30.72 30.10 30.24 0.0M
2021-12-02 30.16 30.77 30.16 30.63 0.0M
2021-12-01 30.57 30.73 29.80 29.81 0.0M
2021-11-30 30.44 30.44 29.93 29.98 0.0M
2021-11-29 31.24 31.24 30.67 30.80 0.0M
2021-11-26 31.01 31.01 30.59 30.83 0.0M
2021-11-24 32.05 32.21 32.00 32.06 0.0M
2021-11-23 31.85 32.16 31.85 32.16 0.0M
2021-11-22 31.64 32.02 31.64 31.78 0.0M
2021-11-19 31.45 31.52 31.11 31.32 0.0M
2021-11-18 31.91 31.96 31.72 31.75 0.0M
2021-11-17 32.15 32.15 31.90 31.97 0.0M
2021-11-16 32.41 32.43 32.24 32.25 0.0M
2021-11-15 32.52 32.55 32.38 32.38 0.0M
2021-11-12 32.43 32.45 32.23 32.42 0.0M
2021-11-11 32.42 32.51 32.31 32.44 0.0M
2021-11-10 32.46 32.46 32.30 32.37 0.0M
2021-11-09 32.30 32.35 32.15 32.29 0.0M
2021-11-08 32.51 32.62 32.39 32.43 0.0M
2021-11-05 32.34 32.52 32.20 32.28 0.0M
2021-11-04 32.55 32.55 31.96 32.12 0.0M
2021-11-03 32.46 32.65 32.38 32.55 0.0M
2021-11-02 32.25 32.35 32.13 32.23 0.0M
2021-11-01 32.32 32.32 32.20 32.29 0.0M
2021-10-29 32.20 32.21 32.06 32.07 0.0M
2021-10-28 32.14 32.28 32.11 32.28 0.0M
2021-10-27 32.54 32.54 32.11 32.11 0.0M
2021-10-26 32.96 32.98 32.73 32.81 0.0M
2021-10-25 32.99 32.99 32.79 32.89 0.0M
2021-10-22 32.78 33.00 32.69 32.89 0.0M
2021-10-21 32.82 32.84 32.51 32.61 0.0M
2021-10-20 32.33 32.77 32.33 32.77 0.0M
2021-10-19 32.11 32.33 32.11 32.33 0.0M
2021-10-18 31.88 32.13 31.88 32.01 0.0M
2021-10-15 31.79 32.11 31.72 31.98 0.0M
2021-10-14 31.44 31.58 31.22 31.56 0.0M
2021-10-13 31.40 31.40 30.78 31.10 0.0M
2021-10-12 31.36 31.52 31.29 31.35 0.0M
2021-10-11 31.86 31.88 31.36 31.36 0.0M
2021-10-08 31.49 31.76 31.47 31.68 0.0M
2021-10-07 31.52 31.75 31.43 31.43 0.0M
2021-10-06 30.93 31.24 30.82 31.23 0.0M
2021-10-05 31.28 31.30 31.16 31.20 0.0M
2021-10-04 30.85 31.21 30.71 30.73 0.0M
2021-10-01 30.52 30.95 30.40 30.88 0.0M
2021-09-30 30.85 30.89 30.41 30.41 0.0M
2021-09-29 30.73 30.85 30.73 30.80 0.0M
2021-09-28 31.26 31.26 30.74 30.74 0.0M
2021-09-27 31.16 31.23 31.11 31.11 0.0M
2021-09-24 30.42 30.72 30.42 30.61 0.0M
2021-09-23 30.54 30.56 30.48 30.48 0.0M
2021-09-22 29.89 29.98 29.82 29.82 0.0M
2021-09-21 29.53 29.53 29.30 29.37 0.1M
2021-09-20 29.22 29.32 28.95 29.32 0.0M
2021-09-17 29.98 29.98 29.88 29.95 0.0M
2021-09-16 30.28 30.28 30.09 30.09 0.0M
2021-09-15 29.88 30.18 29.88 30.18 0.0M
2021-09-14 30.38 30.41 29.71 29.76 0.0M
2021-09-13 30.13 30.30 30.12 30.27 0.0M
2021-09-10 30.27 30.42 29.90 29.90 0.0M
2021-09-09 30.09 30.39 30.09 30.13 0.0M
2021-09-08 30.14 30.14 29.95 30.10 0.1M
2021-09-07 30.40 30.48 30.22 30.22 0.0M
2021-09-03 30.50 30.50 30.28 30.36 0.0M
2021-09-02 30.66 30.71 30.49 30.51 0.0M
2021-09-01 30.84 30.84 30.54 30.57 0.0M
2021-08-31 30.82 31.01 30.70 30.78 0.0M
2021-08-30 31.47 31.47 30.94 30.94 0.0M
2021-08-27 31.31 31.55 31.29 31.55 0.0M
2021-08-26 31.38 31.38 31.12 31.12 0.0M
2021-08-25 30.92 31.46 30.92 31.35 0.0M
2021-08-24 30.90 30.99 30.78 30.92 0.0M
2021-08-23 30.73 30.83 30.73 30.73 0.0M
2021-08-20 30.41 30.60 30.31 30.57 0.0M
2021-08-19 30.37 30.66 30.29 30.38 0.0M
2021-08-18 30.91 31.16 30.82 30.82 0.0M
2021-08-17 31.14 31.19 30.87 31.00 0.0M
2021-08-16 31.28 31.33 31.07 31.33 0.0M
2021-08-13 31.62 31.62 31.42 31.50 0.0M
2021-08-12 31.56 31.56 31.37 31.56 0.0M
2021-08-11 31.22 31.47 31.22 31.47 0.0M
2021-08-10 30.84 31.17 30.80 31.10 0.0M
2021-08-09 30.86 30.95 30.70 30.81 0.0M
2021-08-06 30.48 30.84 30.48 30.76 0.0M
2021-08-05 29.91 30.18 29.91 30.18 0.0M
2021-08-04 29.78 30.09 29.78 29.84 0.0M
2021-08-03 29.86 30.00 29.40 29.94 0.0M
2021-08-02 30.19 30.19 29.77 29.77 0.0M
2021-07-30 29.95 30.12 29.74 29.83 0.0M
2021-07-29 29.95 30.17 29.95 30.06 0.0M
2021-07-28 29.79 29.84 29.50 29.68 0.0M
2021-07-27 29.49 29.86 29.40 29.74 0.0M
2021-07-26 29.48 29.80 29.48 29.74 0.1M
2021-07-23 29.73 29.89 29.49 29.56 0.0M
2021-07-22 29.90 29.90 29.52 29.61 0.0M
2021-07-21 29.56 30.03 29.56 29.90 0.1M
2021-07-20 28.70 29.44 28.70 29.31 0.0M
2021-07-19 28.95 28.95 28.52 28.67 0.0M
2021-07-16 30.18 30.18 29.56 29.57 0.0M
2021-07-15 29.61 30.11 29.61 29.97 0.0M
2021-07-14 29.85 29.86 29.63 29.86 0.0M
2021-07-13 30.23 30.23 29.92 29.97 0.0M
2021-07-12 30.21 30.33 30.21 30.31 0.0M
2021-07-09 29.59 30.12 29.59 30.07 0.0M
2021-07-08 29.28 29.49 29.12 29.20 0.0M
2021-07-07 29.66 29.90 29.64 29.77 0.0M
2021-07-06 30.24 30.24 29.68 29.83 0.0M
2021-07-02 30.26 30.28 30.15 30.20 0.0M
2021-07-01 30.09 30.28 30.09 30.22 0.0M
2021-06-30 29.97 30.00 29.92 30.00 0.0M
2021-06-29 30.23 30.28 29.90 29.95 0.0M
2021-06-28 30.42 30.42 29.94 30.08 0.0M
2021-06-25 30.36 30.56 30.26 30.51 0.0M
2021-06-24 29.86 30.22 29.83 30.14 0.0M
2021-06-23 29.77 29.94 29.77 29.82 0.0M
2021-06-22 29.71 29.79 29.50 29.71 0.0M
2021-06-21 29.40 29.72 29.40 29.72 0.0M
2021-06-18 29.26 29.26 28.98 29.00 0.0M
2021-06-17 30.71 30.71 29.70 29.70 0.0M
2021-06-16 30.62 30.78 30.36 30.67 0.0M
2021-06-15 30.52 30.84 30.49 30.74 0.0M
2021-06-14 30.71 30.75 30.39 30.44 0.0M
2021-06-11 30.76 30.76 30.63 30.69 0.0M
2021-06-10 30.93 30.93 30.53 30.58 0.0M
2021-06-09 31.11 31.11 30.85 30.91 0.0M
2021-06-08 31.13 31.27 30.88 31.23 0.0M
2021-06-07 31.43 31.43 31.20 31.25 0.0M
2021-06-04 31.45 31.49 31.26 31.44 0.0M
2021-06-03 31.22 31.52 31.17 31.38 0.0M
2021-06-02 31.29 31.48 31.25 31.37 0.0M
2021-06-01 31.32 31.49 31.29 31.31 0.0M
2021-05-28 31.08 31.11 30.92 31.08 0.0M
2021-05-27 31.02 31.07 30.84 31.06 0.0M
2021-05-26 30.56 30.75 30.50 30.64 0.0M
2021-05-25 31.07 31.07 30.60 30.60 0.0M
2021-05-24 30.95 31.01 30.87 30.97 0.0M
2021-05-21 31.03 31.03 30.67 30.83 0.0M
2021-05-20 30.57 30.69 30.40 30.59 0.0M
2021-05-19 30.33 30.52 30.20 30.51 0.0M
2021-05-18 31.05 31.16 30.75 30.75 0.0M
2021-05-17 31.06 31.11 30.80 31.09 0.0M
2021-05-14 30.84 31.12 30.73 31.06 0.0M
2021-05-13 29.91 30.71 29.91 30.64 0.0M
2021-05-12 30.54 30.61 29.96 30.00 0.0M
2021-05-11 30.51 30.87 30.34 30.35 0.0M
2021-05-10 31.24 31.34 30.94 30.94 0.0M
2021-05-07 30.55 31.05 30.55 31.05 0.0M
2021-05-06 30.58 30.79 30.41 30.79 0.0M
2021-05-05 30.31 30.60 30.29 30.52 0.0M
2021-05-04 30.05 30.32 29.85 30.32 0.0M
2021-05-03 30.19 30.33 30.15 30.15 0.0M
2021-04-30 30.10 30.26 30.00 30.02 0.0M
2021-04-29 30.02 30.24 30.01 30.20 0.1M
2021-04-28 29.64 29.82 29.64 29.76 0.0M
2021-04-27 29.35 29.56 29.33 29.55 0.0M
2021-04-26 29.46 29.47 29.32 29.33 0.0M
2021-04-23 28.72 29.19 28.72 29.08 0.0M
2021-04-22 28.78 28.87 28.67 28.68 0.0M
2021-04-21 28.43 28.89 28.43 28.89 0.0M
2021-04-20 28.96 28.96 28.44 28.56 0.0M
2021-04-19 29.24 29.24 29.09 29.15 0.0M
2021-04-16 29.19 29.30 29.15 29.26 0.0M
2021-04-15 29.35 29.35 28.70 28.90 0.0M
2021-04-14 28.75 29.20 28.75 29.10 0.0M
2021-04-13 28.97 28.97 28.69 28.79 0.0M
2021-04-12 28.96 29.07 28.94 29.04 0.0M
2021-04-09 28.91 28.95 28.79 28.94 0.0M
2021-04-08 28.72 28.78 28.47 28.75 0.0M
2021-04-07 28.75 28.78 28.67 28.77 0.0M
2021-04-06 28.75 28.76 28.54 28.67 0.0M
2021-04-05 28.81 28.82 28.62 28.76 0.0M
2021-04-01 28.23 28.43 28.20 28.42 0.0M
2021-03-31 28.29 28.29 28.06 28.06 0.0M
2021-03-30 28.20 28.46 28.20 28.33 0.0M
2021-03-29 28.12 28.24 27.87 28.13 0.0M
2021-03-26 28.23 28.38 28.11 28.38 0.0M
2021-03-25 27.46 28.00 27.29 27.99 0.0M
2021-03-24 27.73 27.86 27.53 27.53 0.0M
2021-03-23 27.61 27.66 27.30 27.46 0.0M
2021-03-22 28.00 28.00 27.74 27.80 0.0M
2021-03-19 28.39 28.39 28.00 28.14 0.0M
2021-03-18 28.65 29.09 28.44 28.51 0.0M
2021-03-17 28.34 28.43 28.13 28.43 0.0M
2021-03-16 28.25 28.25 28.02 28.17 0.0M
2021-03-15 28.70 28.70 28.24 28.37 0.0M
2021-03-12 28.63 28.67 28.59 28.65 0.0M
2021-03-11 28.34 28.42 28.08 28.30 0.0M
2021-03-10 27.83 28.37 27.83 28.26 0.1M
2021-03-09 28.01 28.17 27.76 27.85 0.0M
2021-03-08 28.02 28.42 28.00 28.25 0.0M
2021-03-05 27.63 27.80 27.17 27.76 0.0M
2021-03-04 27.53 27.61 27.02 27.21 0.0M
2021-03-03 27.37 27.92 27.37 27.58 0.0M
2021-03-02 27.08 27.33 27.05 27.25 0.0M
2021-03-01 26.92 27.23 26.82 27.08 0.0M
2021-02-26 26.77 26.77 26.21 26.40 0.0M
2021-02-25 27.62 27.62 26.71 26.74 0.0M
2021-02-24 26.89 27.38 26.89 27.32 0.0M
2021-02-23 26.79 26.86 26.68 26.86 0.0M
2021-02-22 26.19 26.68 26.19 26.63 0.0M
2021-02-19 26.10 26.30 26.10 26.28 0.0M
2021-02-18 26.08 26.08 25.77 25.94 0.0M
2021-02-17 25.90 26.13 25.90 26.13 0.0M
2021-02-16 26.01 26.15 26.01 26.11 0.0M
2021-02-12 25.46 25.66 25.46 25.62 0.0M
2021-02-11 25.58 25.61 25.41 25.50 0.0M
2021-02-10 25.61 25.61 25.43 25.48 0.0M
2021-02-09 25.43 25.50 25.32 25.48 0.0M
2021-02-08 25.40 25.42 25.29 25.39 0.0M
2021-02-05 25.24 25.28 25.12 25.18 0.0M
2021-02-04 24.49 24.99 24.49 24.99 0.0M
2021-02-03 24.14 24.38 24.14 24.38 0.0M
2021-02-02 23.95 24.26 23.95 24.18 0.0M
2021-02-01 23.60 23.64 23.52 23.61 0.0M
2021-01-29 23.93 23.93 23.47 23.56 0.0M
2021-01-28 23.74 24.10 23.74 23.99 0.0M
2021-01-27 23.80 23.80 23.46 23.46 0.0M
2021-01-26 24.42 24.42 24.02 24.02 0.0M
2021-01-25 24.41 24.41 24.07 24.34 0.0M
2021-01-22 24.59 24.66 24.46 24.63 0.0M
2021-01-21 25.07 25.07 24.80 24.90 0.0M
2021-01-20 25.20 25.20 24.96 25.07 0.0M
2021-01-19 25.25 25.37 25.17 25.25 0.0M
2021-01-15 25.25 25.28 24.93 25.11 0.0M
2021-01-14 25.55 25.76 25.50 25.64 0.0M
2021-01-13 25.39 25.45 25.26 25.41 0.0M
2021-01-12 25.34 25.53 25.28 25.48 0.0M
2021-01-11 24.93 25.17 24.93 25.15 0.0M
2021-01-08 25.39 25.39 24.97 25.24 0.0M
2021-01-07 25.29 25.48 25.20 25.30 0.0M
2021-01-06 24.28 25.12 24.28 24.97 0.0M
2021-01-05 23.58 23.84 23.54 23.79 0.0M
2021-01-04 23.89 23.97 23.41 23.62 0.0M