Davis Select International ETF

DINT
🏛️ usa →
27.85
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
2025-09-26 27.69 27.85 27.61 27.85 0.0M
2025-09-25 27.68 27.79 27.66 27.74 0.0M
2025-09-24 28.00 28.00 27.71 27.71 0.0M
2025-09-23 27.91 28.00 27.81 27.82 0.0M
2025-09-22 27.79 28.01 27.79 27.97 0.0M
2025-09-19 28.13 28.13 27.89 27.94 0.0M
2025-09-18 28.04 28.15 28.01 28.10 0.0M
2025-09-17 28.31 28.31 27.84 27.93 0.0M
2025-09-16 27.95 27.95 27.63 27.75 0.0M
2025-09-15 27.83 27.83 27.60 27.63 0.0M
2025-09-12 27.48 27.53 27.41 27.49 0.0M
2025-09-11 27.24 27.57 27.18 27.54 0.0M
2025-09-10 26.97 27.18 26.97 27.14 0.0M
2025-09-09 27.05 27.09 26.97 26.97 0.0M
2025-09-08 26.81 26.88 26.70 26.88 0.0M
2025-09-05 26.64 26.64 26.43 26.52 0.0M
2025-09-04 26.25 26.31 26.25 26.31 0.0M
2025-09-03 26.26 26.31 26.19 26.24 0.0M
2025-09-02 26.29 26.29 26.12 26.24 0.0M
2025-08-29 26.57 26.58 26.44 26.52 0.0M
2025-08-28 26.41 26.54 26.40 26.51 0.0M
2025-08-27 26.25 26.31 26.18 26.29 0.0M
2025-08-26 26.67 26.76 26.67 26.72 0.0M
2025-08-25 26.92 27.01 26.74 26.77 0.0M
2025-08-22 26.42 26.87 26.42 26.78 0.0M
2025-08-21 26.17 26.32 26.15 26.32 0.0M
2025-08-20 26.16 26.24 26.07 26.19 0.0M
2025-08-19 26.27 26.27 26.13 26.18 0.0M
2025-08-18 26.24 26.27 26.15 26.20 0.0M
2025-08-15 26.28 26.33 26.17 26.24 0.2M
2025-08-14 26.26 26.30 26.11 26.18 0.1M
2025-08-13 26.57 26.58 26.41 26.48 0.0M
2025-08-12 26.17 26.21 26.03 26.17 0.0M
2025-08-11 25.89 25.89 25.71 25.76 0.0M
2025-08-08 26.16 26.16 25.81 25.90 0.0M
2025-08-07 25.88 25.93 25.81 25.88 0.0M
2025-08-06 25.76 25.87 25.74 25.83 0.0M
2025-08-05 25.81 25.81 25.65 25.72 0.0M
2025-08-04 25.80 25.80 25.62 25.73 0.0M
2025-08-01 25.63 25.65 25.20 25.30 0.0M
2025-07-31 25.87 25.88 25.76 25.80 0.0M
2025-07-30 26.30 26.32 26.09 26.18 0.0M
2025-07-29 26.39 26.63 26.38 26.43 0.0M
2025-07-28 26.54 26.54 26.33 26.40 0.0M
2025-07-25 26.71 26.71 26.36 26.51 0.0M
2025-07-24 26.83 26.83 26.68 26.72 0.0M
2025-07-23 26.77 26.99 26.77 26.93 0.0M
2025-07-22 26.23 26.47 26.22 26.44 0.0M
2025-07-21 26.36 26.46 26.24 26.36 0.0M
2025-07-18 26.41 26.41 26.13 26.13 0.0M
2025-07-17 25.85 26.04 25.84 26.03 0.0M
2025-07-16 25.79 25.88 25.78 25.88 0.0M
2025-07-15 26.03 26.03 25.85 25.93 0.0M
2025-07-14 25.76 25.88 25.76 25.82 0.0M
2025-07-11 25.88 25.89 25.77 25.85 0.0M
2025-07-10 25.94 25.97 25.77 25.96 0.0M
2025-07-09 25.74 25.80 25.65 25.79 0.0M
2025-07-08 25.77 25.95 25.76 25.89 0.0M
2025-07-07 25.51 25.85 25.51 25.59 0.0M
2025-07-03 26.00 26.00 25.82 25.90 0.1M
2025-07-02 25.78 25.88 25.78 25.88 0.0M
2025-07-01 25.79 25.87 25.73 25.85 0.0M
2025-06-30 25.87 25.87 25.69 25.86 0.0M
2025-06-27 25.63 25.94 25.63 25.80 0.0M
2025-06-26 25.61 25.83 25.61 25.77 0.0M
2025-06-25 25.53 25.59 25.46 25.53 0.0M
2025-06-24 25.54 25.64 25.40 25.60 0.0M
2025-06-23 24.87 25.07 24.75 25.06 0.0M
2025-06-20 24.99 24.99 24.72 24.75 0.0M
2025-06-18 24.99 25.15 24.92 24.93 0.2M
2025-06-17 25.46 25.46 25.11 25.13 0.0M
2025-06-16 25.45 25.63 25.45 25.52 0.0M
2025-06-13 24.91 25.22 24.91 25.02 0.0M
2025-06-12 25.45 25.45 25.32 25.40 0.0M
2025-06-11 25.47 25.47 25.28 25.38 0.0M
2025-06-10 25.37 25.40 25.23 25.31 0.1M
2025-06-09 25.48 25.57 25.37 25.48 0.0M
2025-06-06 25.11 25.15 25.04 25.10 0.0M
2025-06-05 25.17 25.31 25.09 25.09 0.0M
2025-06-04 24.82 25.06 24.82 25.06 0.3M
2025-06-03 24.65 24.76 24.64 24.69 0.0M
2025-06-02 24.49 24.90 24.49 24.85 0.0M
2025-05-30 24.65 24.65 24.41 24.50 0.0M
2025-05-29 24.79 24.80 24.64 24.74 0.0M
2025-05-28 24.58 24.67 24.46 24.55 0.2M
2025-05-27 24.68 24.78 24.63 24.71 0.0M
2025-05-23 24.05 24.53 24.05 24.52 0.0M
2025-05-22 24.48 24.53 24.38 24.46 0.0M
2025-05-21 24.92 24.92 24.65 24.65 0.0M
2025-05-20 24.82 24.83 24.78 24.81 0.0M
2025-05-19 24.83 24.97 24.71 24.97 0.0M
2025-05-16 24.79 24.83 24.72 24.79 0.0M
2025-05-15 24.97 24.98 24.83 24.98 0.0M
2025-05-14 24.93 25.00 24.91 24.91 0.0M
2025-05-13 24.65 24.90 24.65 24.84 0.0M
2025-05-12 24.57 24.60 24.39 24.60 0.0M
2025-05-09 24.08 24.08 23.80 23.82 0.0M
2025-05-08 23.83 23.92 23.83 23.89 0.0M
2025-05-07 23.79 23.86 23.73 23.81 0.0M
2025-05-06 23.70 23.92 23.70 23.88 0.0M
2025-05-05 23.75 23.75 23.52 23.63 0.0M
2025-05-02 23.57 23.74 23.52 23.62 0.0M
2025-05-01 22.99 23.16 22.97 23.01 0.0M
2025-04-30 22.90 23.00 22.86 22.95 0.0M
2025-04-29 23.01 23.11 22.97 23.00 0.0M
2025-04-28 22.74 23.00 22.74 22.89 0.1M
2025-04-25 22.70 22.77 22.61 22.76 0.0M
2025-04-24 22.45 22.75 22.45 22.71 0.0M
2025-04-23 22.62 22.80 22.40 22.40 0.0M
2025-04-22 21.95 22.28 21.95 22.16 0.1M
2025-04-21 21.70 21.70 21.51 21.65 0.0M
2025-04-17 21.85 21.88 21.74 21.74 0.0M
2025-04-16 21.39 21.74 21.39 21.63 0.0M
2025-04-15 21.76 21.97 21.76 21.77 0.1M
2025-04-14 21.41 21.88 21.41 21.75 0.0M
2025-04-11 20.89 21.51 20.84 21.39 0.0M
2025-04-10 21.03 21.11 20.66 20.84 0.0M
2025-04-09 19.88 21.46 19.88 21.30 0.1M
2025-04-08 21.08 21.08 19.80 19.97 0.0M
2025-04-07 19.84 21.17 19.84 20.30 0.0M
2025-04-04 22.01 22.01 20.75 20.97 0.1M
2025-04-03 22.53 22.91 22.53 22.68 0.1M
2025-04-02 23.18 23.40 23.18 23.36 0.0M
2025-04-01 23.22 23.31 23.12 23.25 0.0M
2025-03-31 23.00 23.11 22.81 23.11 0.0M
2025-03-28 23.52 23.60 23.28 23.31 0.0M
2025-03-27 23.90 24.06 23.90 23.97 0.1M
2025-03-26 23.80 23.87 23.66 23.73 0.0M
2025-03-25 23.81 23.87 23.75 23.80 0.1M
2025-03-24 23.88 23.92 23.78 23.83 0.0M
2025-03-21 23.68 23.77 23.54 23.74 0.1M
2025-03-20 23.84 24.00 23.84 23.88 0.0M
2025-03-19 24.32 24.48 24.32 24.46 0.0M
2025-03-18 24.36 24.36 24.19 24.32 0.0M
2025-03-17 24.00 24.59 24.00 24.54 0.1M
2025-03-14 23.76 23.89 23.73 23.88 0.0M
2025-03-13 23.24 23.38 23.23 23.32 0.0M
2025-03-12 23.44 23.49 23.27 23.42 0.0M
2025-03-11 23.45 23.55 23.21 23.39 0.1M
2025-03-10 23.65 23.69 22.79 23.22 0.0M
2025-03-07 24.15 24.26 23.92 24.26 0.1M
2025-03-06 24.58 24.58 24.02 24.04 0.0M
2025-03-05 23.56 24.24 23.56 24.14 0.0M
2025-03-04 22.95 23.35 22.77 23.10 0.0M
2025-03-03 23.12 23.29 22.79 22.87 0.0M
2025-02-28 22.99 23.05 22.83 22.96 0.0M
2025-02-27 23.61 23.61 23.33 23.33 0.0M
2025-02-26 23.81 23.81 23.51 23.55 0.0M
2025-02-25 23.17 23.19 22.96 23.09 0.0M
2025-02-24 23.39 23.39 23.09 23.09 0.0M
2025-02-21 23.74 23.76 23.47 23.58 0.1M
2025-02-20 23.56 23.70 23.43 23.56 0.0M
2025-02-19 23.49 23.51 23.40 23.49 0.0M
2025-02-18 23.81 23.81 23.63 23.66 0.0M
2025-02-14 23.57 23.61 23.41 23.49 0.0M
2025-02-13 22.86 23.17 22.86 23.17 0.1M
2025-02-12 22.73 22.93 22.73 22.87 0.0M
2025-02-11 22.56 22.70 22.56 22.63 0.0M
2025-02-10 22.67 22.79 22.67 22.77 0.1M
2025-02-07 22.63 22.82 22.32 22.35 0.0M
2025-02-06 22.61 22.61 22.23 22.32 0.0M
2025-02-05 22.10 22.18 22.07 22.16 0.0M
2025-02-04 21.80 22.23 21.80 22.13 0.0M
2025-02-03 21.49 21.83 21.49 21.69 0.0M
2025-01-31 22.40 22.40 21.95 21.99 0.2M
2025-01-30 22.29 22.58 22.29 22.43 0.1M
2025-01-29 22.14 22.20 22.06 22.06 0.0M
2025-01-28 21.88 22.09 21.85 22.09 0.1M
2025-01-27 22.24 22.24 21.95 22.01 0.0M
2025-01-24 22.34 22.34 22.01 22.19 0.0M
2025-01-23 21.85 21.98 21.82 21.98 0.0M
2025-01-22 21.99 22.03 21.94 21.94 0.0M
2025-01-21 22.07 22.15 22.01 22.15 0.0M
2025-01-17 21.64 21.84 21.64 21.78 0.0M
2025-01-16 21.46 21.56 21.46 21.49 0.0M
2025-01-15 21.55 21.55 21.49 21.52 0.0M
2025-01-14 21.33 21.33 21.21 21.31 0.0M
2025-01-13 20.89 21.02 20.89 21.01 0.0M
2025-01-10 21.10 21.10 20.90 20.94 0.0M
2025-01-08 21.50 21.59 21.49 21.59 0.0M
2025-01-07 21.81 21.90 21.60 21.63 0.0M
2025-01-06 22.00 22.01 21.69 21.79 0.0M
2025-01-03 21.76 21.86 21.71 21.86 0.0M
2025-01-02 21.68 21.72 21.55 21.65 0.0M