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
2023-12-29 30.38 30.54 30.24 30.27 0.1M
2023-12-28 30.20 30.35 30.19 30.29 0.0M
2023-12-27 30.16 30.24 30.07 30.10 0.0M
2023-12-26 30.66 30.76 30.59 30.70 0.0M
2023-12-22 30.69 30.69 30.00 30.48 0.0M
2023-12-21 30.51 30.55 30.35 30.54 0.0M
2023-12-20 30.67 30.73 30.23 30.23 0.0M
2023-12-19 30.57 30.80 30.57 30.80 0.0M
2023-12-18 30.64 30.64 30.49 30.54 0.0M
2023-12-15 30.52 30.64 30.40 30.55 0.0M
2023-12-14 30.24 30.59 30.24 30.59 0.0M
2023-12-13 29.21 29.83 29.16 29.79 0.0M
2023-12-12 29.08 29.24 28.73 29.17 0.0M
2023-12-11 28.99 29.13 28.99 29.09 0.0M
2023-12-08 28.92 29.00 28.91 28.96 0.0M
2023-12-07 28.63 28.78 28.62 28.73 0.0M
2023-12-06 28.90 29.05 28.60 28.61 0.0M
2023-12-05 28.80 28.86 28.69 28.74 0.0M
2023-12-04 28.79 28.95 28.08 28.88 0.0M
2023-12-01 28.51 28.94 28.51 28.90 0.0M
2023-11-30 28.46 28.55 28.46 28.55 0.0M
2023-11-29 28.19 28.54 28.04 28.22 0.0M
2023-11-28 28.01 28.05 27.98 27.99 0.0M
2023-11-27 28.05 28.05 27.92 28.02 0.0M
2023-11-24 28.14 28.18 28.02 28.12 0.0M
2023-11-22 28.03 28.03 27.95 28.01 0.0M
2023-11-21 28.01 28.16 27.98 27.98 0.3M
2023-11-20 28.15 28.19 27.91 28.14 0.0M
2023-11-17 28.16 28.31 28.04 28.31 0.0M
2023-11-16 28.02 28.02 27.83 27.93 0.0M
2023-11-15 27.95 28.00 27.95 27.98 0.0M
2023-11-14 27.26 27.88 27.26 27.70 0.1M
2023-11-13 26.77 26.87 26.76 26.83 0.0M
2023-11-10 26.58 26.88 26.58 26.88 0.0M
2023-11-09 26.84 26.91 26.55 26.59 0.0M
2023-11-08 26.80 26.86 26.64 26.78 0.0M
2023-11-07 26.92 26.92 26.81 26.86 0.0M
2023-11-06 26.97 27.03 26.95 27.03 0.0M
2023-11-03 27.12 27.27 27.04 27.16 0.0M
2023-11-02 26.39 26.65 26.30 26.65 0.0M
2023-11-01 26.05 26.26 26.00 26.21 0.0M
2023-10-31 25.98 26.05 25.86 26.05 0.0M
2023-10-30 25.61 25.90 25.59 25.90 0.0M
2023-10-27 25.80 25.80 25.38 25.44 0.0M
2023-10-26 25.51 25.81 25.51 25.63 0.0M
2023-10-25 25.52 25.65 25.38 25.50 0.0M
2023-10-24 25.56 25.77 25.54 25.63 0.0M
2023-10-23 25.60 25.76 25.52 25.52 0.0M
2023-10-20 26.27 26.27 25.63 25.63 0.0M
2023-10-19 26.61 26.62 26.30 26.30 0.0M
2023-10-18 26.87 26.91 26.60 26.62 0.0M
2023-10-17 26.82 27.13 26.75 27.07 0.0M
2023-10-16 26.67 26.85 26.67 26.84 0.0M
2023-10-13 26.75 26.83 26.41 26.47 0.0M
2023-10-12 26.66 26.68 26.38 26.59 0.0M
2023-10-11 26.76 26.94 26.60 26.78 0.0M
2023-10-10 26.64 26.81 26.64 26.71 0.0M
2023-10-09 26.11 26.44 26.11 26.39 0.0M
2023-10-06 26.02 26.49 26.02 26.38 0.0M
2023-10-05 25.88 26.11 25.83 26.09 0.0M
2023-10-04 25.83 25.92 25.69 25.92 0.0M
2023-10-03 26.01 26.09 25.75 25.80 0.0M
2023-10-02 26.50 26.50 26.19 26.26 0.0M
2023-09-29 27.00 27.00 26.70 26.76 0.0M
2023-09-28 26.86 26.87 26.83 26.86 0.0M
2023-09-27 26.71 26.83 26.51 26.63 0.0M
2023-09-26 27.06 27.06 26.74 26.82 0.0M
2023-09-25 26.91 27.08 26.91 27.08 0.0M
2023-09-22 27.14 27.25 27.06 27.08 0.0M
2023-09-21 27.44 27.44 27.27 27.27 0.0M
2023-09-20 27.93 28.02 27.62 27.62 0.0M
2023-09-19 27.72 27.88 27.65 27.78 0.0M
2023-09-18 27.70 27.81 27.70 27.80 0.0M
2023-09-15 27.98 27.98 27.90 27.93 0.0M
2023-09-14 27.82 28.06 27.82 28.00 0.0M
2023-09-13 27.61 27.63 27.61 27.63 0.0M
2023-09-12 27.54 27.88 27.52 27.80 0.0M
2023-09-11 27.59 27.62 27.47 27.48 0.0M
2023-09-08 27.19 27.36 27.19 27.31 0.0M
2023-09-07 27.42 27.42 27.18 27.26 0.0M
2023-09-06 27.46 27.46 27.35 27.42 0.0M
2023-09-05 27.65 27.75 27.54 27.57 0.0M
2023-09-01 27.73 27.90 27.73 27.81 0.0M
2023-08-31 27.66 27.69 27.58 27.60 0.0M
2023-08-30 27.71 27.71 27.61 27.66 0.0M
2023-08-29 27.38 27.74 27.36 27.71 0.0M
2023-08-28 27.24 27.48 27.23 27.42 0.0M
2023-08-25 27.25 27.27 27.15 27.22 0.0M
2023-08-24 27.24 27.28 27.22 27.25 0.0M
2023-08-23 27.05 27.30 27.05 27.27 0.0M
2023-08-22 27.54 27.54 27.06 27.06 0.0M
2023-08-21 27.67 27.67 27.32 27.55 0.0M
2023-08-18 27.45 27.57 27.45 27.57 0.0M
2023-08-17 27.79 27.85 27.59 27.65 0.0M
2023-08-16 27.87 27.87 27.71 27.71 0.0M
2023-08-15 28.15 28.15 27.88 27.88 0.0M
2023-08-14 28.30 28.43 28.30 28.40 0.0M
2023-08-11 28.49 28.69 28.49 28.66 0.0M
2023-08-10 28.81 29.00 28.63 28.69 0.0M
2023-08-09 28.81 28.81 28.62 28.64 0.0M
2023-08-08 28.48 28.86 28.48 28.86 0.0M
2023-08-07 28.97 29.17 28.97 29.16 0.0M
2023-08-04 28.80 29.00 28.80 28.80 0.0M
2023-08-03 28.55 28.77 28.47 28.72 0.0M
2023-08-02 28.61 28.61 28.40 28.60 0.0M
2023-08-01 28.98 28.98 28.78 28.87 0.0M
2023-07-31 29.15 29.23 29.07 29.17 0.0M
2023-07-28 29.07 29.15 29.01 29.05 0.0M
2023-07-27 29.13 29.15 28.83 28.83 0.0M
2023-07-26 28.91 29.10 28.91 28.97 0.0M
2023-07-25 29.09 29.09 28.61 28.61 0.0M
2023-07-24 28.74 29.00 28.74 28.92 0.0M
2023-07-21 28.68 28.68 28.49 28.56 0.0M
2023-07-20 28.45 28.66 28.45 28.65 0.0M
2023-07-19 28.34 28.65 28.34 28.60 0.0M
2023-07-18 27.85 28.29 27.85 28.29 0.0M
2023-07-17 27.60 27.94 27.60 27.90 0.0M
2023-07-14 28.19 28.19 27.54 27.57 0.0M
2023-07-13 27.80 28.04 27.74 27.98 0.0M
2023-07-12 27.60 27.85 27.60 27.68 0.0M
2023-07-11 27.21 27.52 27.21 27.51 0.1M
2023-07-10 27.19 27.19 27.01 27.04 0.0M
2023-07-07 26.70 27.23 26.70 27.02 0.0M
2023-07-06 26.64 26.79 26.50 26.79 0.0M
2023-07-05 27.08 27.24 27.02 27.16 0.0M
2023-07-03 27.11 27.40 27.11 27.33 0.0M
2023-06-30 27.13 27.16 27.01 27.12 0.0M
2023-06-29 26.74 26.89 26.73 26.89 0.0M
2023-06-28 26.60 26.60 26.40 26.51 0.0M
2023-06-27 26.39 26.59 26.39 26.57 0.0M
2023-06-26 26.43 26.43 26.28 26.30 0.0M
2023-06-23 26.18 26.30 26.18 26.22 0.0M
2023-06-22 26.59 26.59 26.40 26.43 0.0M
2023-06-21 26.79 26.85 26.74 26.75 0.0M
2023-06-20 26.96 26.96 26.70 26.93 0.0M
2023-06-16 27.24 27.24 27.07 27.08 0.0M
2023-06-15 26.79 27.16 26.79 27.14 0.0M
2023-06-14 27.20 27.22 26.71 26.83 0.0M
2023-06-13 26.82 27.21 26.82 27.08 0.0M
2023-06-12 26.84 26.99 26.65 26.79 0.0M
2023-06-09 26.87 26.92 26.84 26.89 0.0M
2023-06-08 26.93 26.96 26.73 26.96 0.0M
2023-06-07 26.82 26.96 26.76 26.92 0.0M
2023-06-06 26.17 26.69 26.17 26.68 0.0M
2023-06-05 26.53 26.53 26.18 26.21 0.0M
2023-06-02 26.26 26.45 26.26 26.41 0.0M
2023-06-01 25.42 25.76 25.42 25.64 0.0M
2023-05-31 25.58 25.58 25.14 25.32 0.0M
2023-05-30 25.70 25.73 25.49 25.73 0.0M
2023-05-26 25.48 25.71 25.42 25.71 0.0M
2023-05-25 25.47 25.50 25.31 25.45 0.0M
2023-05-24 25.79 25.79 25.51 25.53 0.0M
2023-05-23 25.84 26.23 25.84 25.94 0.0M
2023-05-22 26.02 26.10 25.96 26.05 0.0M
2023-05-19 26.13 26.13 25.84 25.95 0.0M
2023-05-18 25.80 25.99 25.62 25.99 0.0M
2023-05-17 25.38 25.80 25.38 25.78 0.0M
2023-05-16 25.31 25.35 25.21 25.21 0.0M
2023-05-15 25.24 25.50 25.24 25.47 0.0M
2023-05-12 25.19 25.19 25.00 25.09 0.0M
2023-05-11 25.16 25.27 25.03 25.25 0.0M
2023-05-10 25.44 25.44 25.20 25.35 0.0M
2023-05-09 25.42 25.66 25.42 25.60 0.0M
2023-05-08 25.77 25.81 25.63 25.63 0.0M
2023-05-05 25.44 25.65 25.43 25.57 0.0M
2023-05-04 25.15 25.27 24.77 25.05 0.0M
2023-05-03 25.82 25.90 25.43 25.43 0.0M
2023-05-02 26.29 26.29 25.50 25.78 0.0M
2023-05-01 26.70 26.73 26.39 26.40 0.0M
2023-04-28 26.15 26.61 26.13 26.56 0.0M
2023-04-27 26.11 26.29 25.91 26.18 0.0M
2023-04-26 26.00 26.13 25.84 25.89 0.0M
2023-04-25 26.27 26.33 26.00 26.03 0.0M
2023-04-24 26.63 26.63 26.50 26.57 0.0M
2023-04-21 26.62 26.64 26.53 26.58 0.0M
2023-04-20 26.74 26.90 25.69 26.83 0.0M
2023-04-19 26.76 27.08 26.76 27.04 0.0M
2023-04-18 26.82 26.86 26.56 26.85 0.0M
2023-04-17 26.25 26.64 26.04 26.64 0.0M
2023-04-14 26.76 26.77 26.31 26.43 0.0M
2023-04-13 26.18 26.30 26.06 26.29 0.0M
2023-04-12 26.31 26.31 25.98 25.98 0.0M
2023-04-11 25.95 26.24 25.95 26.17 0.0M
2023-04-10 25.69 25.90 25.69 25.90 0.0M
2023-04-06 25.74 25.89 25.71 25.80 0.0M
2023-04-05 25.55 25.66 25.39 25.65 0.0M
2023-04-04 26.00 26.00 25.52 25.65 0.0M
2023-04-03 26.03 26.09 25.86 26.02 0.0M
2023-03-31 25.69 25.96 25.69 25.96 0.0M
2023-03-30 26.05 26.09 25.70 25.85 0.0M
2023-03-29 25.68 25.88 25.63 25.88 0.0M
2023-03-28 25.40 25.51 25.30 25.42 0.0M
2023-03-27 25.51 25.64 25.22 25.40 0.0M
2023-03-24 24.82 25.10 24.61 25.01 0.0M
2023-03-23 25.56 25.65 24.92 25.14 0.1M
2023-03-22 26.08 26.13 25.35 25.35 0.0M
2023-03-21 25.86 26.06 25.83 26.03 0.0M
2023-03-20 25.06 25.46 25.06 25.20 0.0M
2023-03-17 25.31 25.32 24.61 24.71 0.0M
2023-03-16 24.93 25.74 24.73 25.61 0.0M
2023-03-15 25.01 25.12 24.75 25.08 0.0M
2023-03-14 26.52 26.52 25.59 25.88 0.2M
2023-03-13 25.79 25.95 25.16 25.48 0.0M
2023-03-10 26.98 27.32 26.57 26.69 0.0M
2023-03-09 28.22 28.22 27.24 27.29 0.0M
2023-03-08 28.34 28.46 28.19 28.28 0.0M
2023-03-07 29.06 29.06 28.41 28.41 0.0M
2023-03-06 29.31 29.41 29.19 29.24 0.0M
2023-03-03 29.02 29.29 29.02 29.27 0.0M
2023-03-02 28.67 28.89 28.66 28.82 0.0M
2023-03-01 29.02 29.15 28.98 29.07 0.0M
2023-02-28 29.16 29.27 29.11 29.15 0.0M
2023-02-27 29.25 29.36 29.04 29.06 0.0M
2023-02-24 28.74 29.07 28.74 29.05 0.0M
2023-02-23 29.15 29.15 28.78 29.03 0.0M
2023-02-22 28.78 29.09 28.78 28.91 0.0M
2023-02-21 29.28 29.28 28.95 29.07 0.0M
2023-02-17 29.41 29.59 29.32 29.53 0.1M
2023-02-16 29.57 29.77 29.52 29.55 0.0M
2023-02-15 29.69 29.81 29.67 29.78 0.0M
2023-02-14 29.79 30.05 29.66 29.90 0.0M
2023-02-13 29.65 29.90 29.65 29.89 0.0M
2023-02-10 29.53 29.63 29.41 29.63 0.0M
2023-02-09 29.97 29.97 29.54 29.56 0.0M
2023-02-08 29.89 30.05 29.83 29.85 0.0M
2023-02-07 29.48 30.03 29.48 30.03 0.0M
2023-02-06 29.57 29.57 29.47 29.56 0.0M
2023-02-03 29.58 29.86 29.58 29.74 0.0M
2023-02-02 29.45 29.73 29.45 29.68 0.0M
2023-02-01 29.50 29.79 29.43 29.63 0.0M
2023-01-31 29.26 29.70 29.26 29.70 0.0M
2023-01-30 29.33 29.54 29.17 29.33 0.0M
2023-01-27 29.42 29.69 29.42 29.55 0.0M
2023-01-26 29.48 29.48 29.19 29.43 0.0M
2023-01-25 28.59 29.31 28.59 29.26 0.0M
2023-01-24 28.73 28.90 28.49 28.79 0.0M
2023-01-23 28.41 28.80 28.41 28.78 0.0M
2023-01-20 27.92 28.36 27.92 28.34 0.0M
2023-01-19 27.75 27.95 27.66 27.90 0.0M
2023-01-18 28.46 28.46 28.02 28.06 0.0M
2023-01-17 28.78 28.78 28.60 28.64 0.0M
2023-01-13 28.25 28.84 28.20 28.84 0.0M
2023-01-12 28.61 28.71 28.42 28.59 0.0M
2023-01-11 28.31 28.48 28.30 28.47 0.0M
2023-01-10 28.02 28.32 28.02 28.22 0.0M
2023-01-09 28.30 28.45 28.10 28.16 0.0M
2023-01-06 27.88 28.22 27.88 28.22 0.0M
2023-01-05 27.58 27.72 27.58 27.68 0.0M
2023-01-04 27.56 27.97 27.56 27.88 0.0M
2023-01-03 27.22 27.54 27.13 27.29 0.0M