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
2022-12-30 27.06 27.12 26.87 27.07 0.1M
2022-12-29 26.81 27.13 26.81 27.13 0.0M
2022-12-28 26.79 27.09 26.67 26.67 0.0M
2022-12-27 27.59 27.86 27.59 27.77 0.0M
2022-12-23 27.53 27.66 27.43 27.66 0.0M
2022-12-22 27.40 27.48 27.10 27.45 0.0M
2022-12-21 27.55 27.68 27.47 27.59 0.0M
2022-12-20 27.06 27.39 27.06 27.20 0.0M
2022-12-19 27.30 27.37 27.10 27.16 0.0M
2022-12-16 27.29 27.29 27.05 27.20 0.0M
2022-12-15 27.49 27.49 27.27 27.38 0.0M
2022-12-14 28.13 28.29 27.80 27.92 0.0M
2022-12-13 28.71 28.74 28.16 28.16 0.0M
2022-12-12 27.77 28.06 27.75 28.06 0.0M
2022-12-09 27.93 28.01 27.76 27.76 0.0M
2022-12-08 27.81 27.95 27.70 27.81 0.0M
2022-12-07 27.73 27.92 27.73 27.78 0.0M
2022-12-06 28.14 28.14 27.58 27.80 0.0M
2022-12-05 28.67 28.75 27.97 28.00 0.0M
2022-12-02 28.77 28.88 28.63 28.79 0.0M
2022-12-01 29.24 29.24 28.60 28.95 0.0M
2022-11-30 28.65 29.16 28.26 29.15 0.0M
2022-11-29 28.44 28.64 28.39 28.64 0.0M
2022-11-28 28.45 28.56 28.22 28.27 0.0M
2022-11-25 28.71 28.77 28.71 28.77 0.0M
2022-11-23 28.45 28.67 28.45 28.67 0.0M
2022-11-22 28.51 28.52 28.43 28.52 0.0M
2022-11-21 28.06 28.20 27.97 28.20 0.0M
2022-11-18 28.29 28.29 27.95 28.12 0.0M
2022-11-17 27.80 28.00 27.71 27.95 0.0M
2022-11-16 28.25 28.25 28.05 28.12 0.0M
2022-11-15 28.71 28.71 28.06 28.30 0.0M
2022-11-14 28.62 28.73 28.33 28.39 0.0M
2022-11-11 28.63 28.79 28.55 28.70 0.0M
2022-11-10 28.06 28.43 28.06 28.42 0.1M
2022-11-09 27.50 27.53 27.14 27.17 0.0M
2022-11-08 27.65 27.76 27.63 27.66 0.0M
2022-11-07 27.30 27.51 27.30 27.49 0.0M
2022-11-04 27.09 27.25 27.04 27.21 0.0M
2022-11-03 26.72 26.80 26.55 26.66 0.0M
2022-11-02 27.35 27.73 27.05 27.05 0.0M
2022-11-01 27.55 27.67 27.36 27.51 0.0M
2022-10-31 27.25 27.44 27.25 27.32 0.0M
2022-10-28 26.89 27.44 26.89 27.41 0.0M
2022-10-27 26.86 26.96 26.75 26.75 0.0M
2022-10-26 26.65 26.82 26.54 26.60 0.0M
2022-10-25 25.92 26.50 25.92 26.38 0.0M
2022-10-24 25.95 26.14 25.83 26.02 0.0M
2022-10-21 25.15 25.82 25.10 25.76 0.0M
2022-10-20 25.41 25.77 25.09 25.20 0.0M
2022-10-19 25.83 25.93 25.47 25.55 0.0M
2022-10-18 26.33 26.33 25.92 26.07 0.0M
2022-10-17 25.69 25.79 25.67 25.79 0.0M
2022-10-14 25.50 25.50 25.20 25.20 0.0M
2022-10-13 24.54 25.48 24.47 25.48 0.0M
2022-10-12 24.46 24.75 24.46 24.53 0.0M
2022-10-11 24.62 24.91 24.46 24.52 0.0M
2022-10-10 25.12 25.12 24.67 24.83 0.0M
2022-10-07 24.99 25.10 24.87 24.95 0.0M
2022-10-06 25.76 25.76 25.40 25.46 0.0M
2022-10-05 25.74 25.91 25.58 25.80 0.0M
2022-10-04 25.88 26.06 25.84 26.03 0.0M
2022-10-03 24.62 25.23 24.62 25.10 0.0M
2022-09-30 25.00 25.00 24.47 24.47 0.0M
2022-09-29 24.63 24.77 24.42 24.71 0.0M
2022-09-28 24.50 25.07 24.41 25.03 0.0M
2022-09-27 24.86 24.86 24.35 24.54 0.0M
2022-09-26 24.86 24.86 24.48 24.62 0.0M
2022-09-23 25.05 25.05 24.71 25.03 0.0M
2022-09-22 26.03 26.03 25.51 25.57 0.0M
2022-09-21 26.68 26.68 26.10 26.10 0.0M
2022-09-20 26.77 26.77 26.42 26.59 0.0M
2022-09-19 26.32 26.98 26.32 26.98 0.0M
2022-09-16 26.63 26.69 26.46 26.69 0.0M
2022-09-15 26.80 27.16 26.80 26.97 0.0M
2022-09-14 26.73 26.78 26.49 26.69 0.0M
2022-09-13 27.06 27.06 26.68 26.78 0.0M
2022-09-12 27.71 27.72 27.69 27.72 0.0M
2022-09-09 27.37 27.45 27.35 27.41 0.0M
2022-09-08 26.59 27.05 26.57 27.05 0.0M
2022-09-07 26.33 26.65 26.33 26.60 0.0M
2022-09-06 26.10 26.25 26.06 26.13 0.0M
2022-09-02 26.72 26.96 26.31 26.31 0.0M
2022-09-01 26.44 26.48 26.27 26.48 0.0M
2022-08-31 26.80 26.82 26.50 26.57 0.0M
2022-08-30 26.73 26.76 26.59 26.69 0.0M
2022-08-29 26.89 27.00 26.84 26.86 0.0M
2022-08-26 27.92 27.92 27.03 27.06 0.0M
2022-08-25 27.53 27.78 27.53 27.78 0.0M
2022-08-24 27.30 27.51 27.30 27.41 0.0M
2022-08-23 27.32 27.51 27.32 27.36 0.0M
2022-08-22 27.61 27.61 27.32 27.32 0.0M
2022-08-19 28.19 28.19 27.91 27.92 0.0M
2022-08-18 28.32 28.39 28.24 28.39 0.0M
2022-08-17 28.34 28.56 28.28 28.48 0.1M
2022-08-16 28.42 28.76 28.42 28.66 0.0M
2022-08-15 28.24 28.39 28.16 28.36 0.0M
2022-08-12 28.29 28.50 28.19 28.50 0.0M
2022-08-11 28.11 28.30 28.10 28.18 0.0M
2022-08-10 27.53 27.88 27.53 27.80 0.1M
2022-08-09 27.19 27.19 27.02 27.09 0.0M
2022-08-08 27.28 27.28 27.04 27.04 0.0M
2022-08-05 27.18 27.18 27.05 27.09 0.0M
2022-08-04 27.17 27.17 26.95 26.96 0.0M
2022-08-03 26.98 27.18 26.89 27.18 0.0M
2022-08-02 26.91 27.10 26.79 26.79 0.0M
2022-08-01 26.96 27.18 26.96 27.16 0.0M
2022-07-29 27.25 27.32 27.21 27.32 0.0M
2022-07-28 27.00 27.00 26.56 26.95 0.0M
2022-07-27 26.76 27.03 26.67 27.03 0.0M
2022-07-26 26.90 26.99 26.60 26.64 0.0M
2022-07-25 27.02 27.11 26.89 26.97 0.0M
2022-07-22 26.92 26.94 26.57 26.66 0.0M
2022-07-21 26.67 26.91 26.51 26.91 0.0M
2022-07-20 26.64 26.75 26.56 26.70 0.0M
2022-07-19 26.29 26.70 26.29 26.70 0.0M
2022-07-18 26.31 26.31 25.88 25.92 0.0M
2022-07-15 25.44 26.01 25.44 25.90 0.0M
2022-07-14 25.24 25.26 24.98 25.18 0.0M
2022-07-13 25.70 25.83 25.59 25.78 0.0M
2022-07-12 25.89 26.42 25.89 26.05 0.0M
2022-07-11 26.01 26.12 26.00 26.00 0.0M
2022-07-08 26.38 26.42 26.21 26.31 0.0M
2022-07-07 26.20 26.41 26.20 26.35 0.0M
2022-07-06 25.99 26.04 25.72 25.90 0.0M
2022-07-05 25.78 25.96 25.60 25.96 0.0M
2022-07-01 25.84 26.30 25.69 26.25 0.0M
2022-06-30 25.70 26.07 25.43 25.94 0.0M
2022-06-29 26.21 26.26 26.05 26.09 0.0M
2022-06-28 26.77 27.04 26.32 26.36 0.0M
2022-06-27 26.63 26.69 26.48 26.55 0.0M
2022-06-24 25.77 26.60 25.77 26.57 0.0M
2022-06-23 25.78 25.78 25.27 25.60 0.0M
2022-06-22 25.60 25.98 25.60 25.87 0.0M
2022-06-21 26.15 26.23 25.92 26.03 0.0M
2022-06-17 25.48 25.79 25.35 25.63 0.0M
2022-06-16 25.67 25.67 25.23 25.35 0.0M
2022-06-15 26.18 26.38 25.83 26.16 0.1M
2022-06-14 26.11 26.24 25.71 25.85 0.0M
2022-06-13 26.20 26.34 25.82 25.98 0.0M
2022-06-10 27.32 27.32 26.83 26.91 0.0M
2022-06-09 28.45 28.49 27.78 27.78 0.0M
2022-06-08 28.75 28.82 28.47 28.56 0.1M
2022-06-07 28.84 29.03 28.83 29.02 0.0M
2022-06-06 29.06 29.12 28.85 28.88 0.0M
2022-06-03 28.83 28.91 28.69 28.74 0.0M
2022-06-02 28.80 29.06 28.67 29.06 0.0M
2022-06-01 29.19 29.19 28.43 28.70 0.0M
2022-05-31 28.97 29.27 28.88 29.05 0.0M
2022-05-27 28.90 29.12 28.86 29.12 0.0M
2022-05-26 28.39 28.85 28.39 28.72 0.0M
2022-05-25 27.75 28.23 27.75 28.09 0.0M
2022-05-24 27.84 27.85 27.36 27.83 0.0M
2022-05-23 27.62 28.12 27.55 27.93 0.0M
2022-05-20 27.45 27.45 26.64 27.14 0.0M
2022-05-19 27.10 27.32 26.97 27.20 0.0M
2022-05-18 27.79 27.79 27.27 27.30 0.0M
2022-05-17 27.86 28.04 27.79 28.04 0.0M
2022-05-16 27.32 27.44 27.12 27.22 0.0M
2022-05-13 27.26 27.59 27.18 27.37 0.0M
2022-05-12 26.96 27.13 26.56 26.94 0.0M
2022-05-11 27.49 27.96 27.24 27.24 0.0M
2022-05-10 27.90 27.94 27.16 27.42 0.0M
2022-05-09 27.94 27.97 27.56 27.64 0.0M
2022-05-06 28.30 28.37 28.03 28.28 0.0M
2022-05-05 29.00 29.00 28.28 28.48 0.0M
2022-05-04 28.61 29.29 28.53 29.29 0.0M
2022-05-03 28.28 28.71 28.27 28.48 0.0M
2022-05-02 28.18 28.18 27.70 28.14 0.0M
2022-04-29 28.81 28.90 28.09 28.10 0.0M
2022-04-28 28.74 28.92 28.44 28.85 0.0M
2022-04-27 28.54 28.76 28.38 28.52 0.0M
2022-04-26 29.09 29.23 28.65 28.72 0.1M
2022-04-25 29.05 29.42 28.72 29.34 0.0M
2022-04-22 29.99 29.99 29.34 29.34 0.0M
2022-04-21 30.68 30.68 30.06 30.06 0.0M
2022-04-20 30.48 30.63 30.40 30.48 0.0M
2022-04-19 30.02 30.20 29.99 30.16 0.0M
2022-04-18 29.65 30.06 29.63 29.95 0.0M
2022-04-14 29.99 30.20 29.91 29.91 0.0M
2022-04-13 30.02 30.12 29.89 30.10 0.0M
2022-04-12 30.40 30.52 29.97 30.05 0.0M
2022-04-11 30.52 30.65 30.35 30.36 0.0M
2022-04-08 30.32 30.62 30.28 30.45 0.0M
2022-04-07 30.23 30.49 29.87 30.25 0.1M
2022-04-06 30.39 30.42 30.25 30.25 0.0M
2022-04-05 30.71 31.00 30.47 30.57 0.0M
2022-04-04 30.94 30.97 30.65 30.84 0.0M
2022-04-01 31.24 31.24 30.74 30.89 0.0M
2022-03-31 31.54 31.54 30.85 30.89 0.0M
2022-03-30 31.89 31.89 31.52 31.62 0.0M
2022-03-29 32.26 32.26 31.78 31.94 0.0M
2022-03-28 31.72 31.72 31.39 31.68 0.0M
2022-03-25 31.63 31.86 31.63 31.86 0.0M
2022-03-24 31.52 31.53 31.29 31.53 0.0M
2022-03-23 31.62 31.62 31.24 31.24 0.0M
2022-03-22 31.65 31.98 31.65 31.86 0.0M
2022-03-21 31.54 31.59 31.14 31.32 0.0M
2022-03-18 30.93 31.23 30.73 31.18 0.1M
2022-03-17 30.57 31.06 30.55 31.06 0.1M
2022-03-16 30.49 30.90 30.38 30.84 0.1M
2022-03-15 29.85 30.00 29.75 29.92 0.0M
2022-03-14 29.64 30.06 29.55 29.73 0.0M
2022-03-11 29.68 29.68 29.25 29.26 0.0M
2022-03-10 29.29 29.51 29.07 29.35 0.0M
2022-03-09 29.60 29.78 29.54 29.66 0.0M
2022-03-08 28.76 29.24 28.37 28.58 0.0M
2022-03-07 29.33 29.33 28.41 28.41 0.0M
2022-03-04 29.89 29.90 29.43 29.68 0.0M
2022-03-03 30.81 30.81 30.31 30.47 0.0M
2022-03-02 30.11 30.76 30.11 30.64 0.0M
2022-03-01 30.97 30.97 29.76 29.96 0.0M
2022-02-28 30.83 31.27 30.83 31.24 0.0M
2022-02-25 31.15 31.71 31.06 31.67 0.0M
2022-02-24 29.86 30.65 29.76 30.65 0.1M
2022-02-23 31.99 31.99 31.10 31.16 0.0M
2022-02-22 31.82 31.99 31.55 31.76 0.0M
2022-02-18 32.10 32.33 31.93 32.07 0.0M
2022-02-17 32.64 32.64 32.06 32.12 0.1M
2022-02-16 32.73 33.01 32.69 32.93 0.0M
2022-02-15 32.61 32.85 32.59 32.79 0.0M
2022-02-14 32.56 32.60 32.14 32.35 0.0M
2022-02-11 32.95 33.30 32.44 32.61 0.0M
2022-02-10 33.07 33.48 32.93 33.01 0.0M
2022-02-09 33.25 33.30 33.08 33.19 0.1M
2022-02-08 32.77 33.08 32.76 33.03 0.0M
2022-02-07 32.38 32.68 32.31 32.46 0.0M
2022-02-04 32.03 32.49 31.99 32.31 0.0M
2022-02-03 32.10 32.35 31.95 31.95 0.0M
2022-02-02 32.07 32.28 31.95 32.21 0.0M
2022-02-01 31.62 32.15 31.62 32.07 0.1M
2022-01-31 31.18 31.58 30.95 31.51 0.0M
2022-01-28 30.95 31.30 30.64 31.22 0.0M
2022-01-27 31.48 31.81 30.89 31.05 0.0M
2022-01-26 31.49 31.68 31.03 31.34 0.0M
2022-01-25 30.93 31.48 30.44 31.35 0.1M
2022-01-24 30.52 31.23 30.09 31.18 0.1M
2022-01-21 31.47 31.49 30.88 31.00 0.0M
2022-01-20 31.94 32.33 31.61 31.64 0.0M
2022-01-19 32.68 32.68 31.77 31.77 0.0M
2022-01-18 32.96 32.96 32.43 32.51 0.0M
2022-01-14 32.99 33.14 32.80 33.14 0.0M
2022-01-13 33.29 33.45 33.11 33.17 0.1M
2022-01-12 33.08 33.20 32.96 33.11 0.0M
2022-01-11 32.80 32.96 32.58 32.91 0.0M
2022-01-10 32.79 32.79 32.35 32.66 0.0M
2022-01-07 32.13 32.65 32.10 32.62 0.0M
2022-01-06 31.90 32.06 31.71 32.00 0.0M
2022-01-05 31.92 32.03 31.56 31.56 1.1M
2022-01-04 31.40 31.95 31.40 31.84 0.0M
2022-01-03 30.81 31.04 30.81 31.01 0.0M