UK markets closed

Davis Select Financial ETF (DFNL)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
32.94+0.18 (+0.54%)
At close: 03:08PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202433.0732.9432.8732.9432.942,265
02 May 202432.7232.8132.6232.7632.7612,200
01 May 202432.3932.5432.3832.5232.523,900
30 Apr 202432.4532.6132.3332.3332.332,500
29 Apr 202432.5732.7632.5732.6532.652,600
26 Apr 202432.6232.6732.5832.5832.581,700
25 Apr 202432.6532.6532.3932.6032.605,800
24 Apr 202432.6632.8331.9032.8332.836,400
23 Apr 202432.6133.0332.3832.9032.9019,600
22 Apr 202432.0632.7332.0632.5932.595,600
19 Apr 202431.4532.1231.4532.0632.0619,900
18 Apr 202431.2831.6831.2831.4431.4413,100
17 Apr 202431.1731.2930.9631.1631.169,000
16 Apr 202431.1531.2330.5931.1431.149,700
15 Apr 202431.8932.0931.4331.5231.5211,900
12 Apr 202431.6431.6831.3931.6031.6015,000
11 Apr 202432.0732.1531.7931.8631.8675,000
10 Apr 202432.2432.2731.9132.0632.065,200
09 Apr 202432.7432.7932.7032.7932.791,500
08 Apr 202432.9132.9932.8732.8932.896,800
05 Apr 202432.6332.7532.4932.6832.684,700
04 Apr 202433.0033.9232.5132.5132.514,900
03 Apr 202432.8032.8932.7132.8132.814,200
02 Apr 202432.8532.8732.6932.6932.693,400
01 Apr 202433.3133.3132.8933.0233.024,900
28 Mar 202433.2633.3833.0733.3233.323,400
27 Mar 202432.6033.0632.6033.0633.063,800
26 Mar 202432.6132.6532.5032.5032.504,300
25 Mar 202432.6732.6732.4332.4632.462,200
22 Mar 202432.8434.6632.5432.5432.544,000
21 Mar 202432.9532.9532.7732.8732.874,800
20 Mar 202431.8432.5231.8432.5232.5210,100
19 Mar 202431.9132.0031.9131.9831.981,900
18 Mar 202431.7731.9031.7731.9031.9020,700
15 Mar 202431.7731.9031.7531.7531.7524,700
14 Mar 202431.9431.9531.6831.8231.8210,800
13 Mar 202432.2132.3532.1932.2132.218,900
12 Mar 202432.0332.1831.9732.1032.104,000
11 Mar 202431.7732.0131.7732.0032.007,000
08 Mar 202431.8932.0831.8831.8831.884,400
07 Mar 202431.7931.8031.7131.8031.804,000
06 Mar 202431.7231.7531.6531.7531.758,200
05 Mar 202431.4531.7931.4531.6731.678,700
04 Mar 202431.4131.7531.4131.5531.5511,700
01 Mar 202431.3631.4731.1331.4231.429,200
29 Feb 202431.4031.4131.2431.4131.4110,900
28 Feb 202431.9131.9130.9931.1931.1910,000
27 Feb 202430.9331.1730.9331.1731.173,100
26 Feb 202431.1331.2530.8930.9330.936,000
23 Feb 202431.0731.3231.0731.1831.186,000
22 Feb 202431.0731.0830.9931.0331.0311,600
21 Feb 202430.8430.9030.6230.9030.908,200
20 Feb 202430.7731.0130.7730.9030.906,400
16 Feb 202430.9531.1630.8931.0331.0337,100
15 Feb 202430.6631.1930.6631.0831.086,000
14 Feb 202430.3230.5230.3230.4930.4936,800
13 Feb 202430.2830.3829.9230.0630.064,600
12 Feb 202430.4230.7830.4130.7230.727,600
09 Feb 202430.3330.4230.2130.4230.423,300
08 Feb 202430.2530.2630.0430.2530.256,500
07 Feb 202430.3430.3930.1530.3230.324,600
06 Feb 202430.3630.3630.1930.2930.292,700
05 Feb 202430.3630.4329.5130.3530.355,200
02 Feb 202430.3830.7830.3830.6730.67332,500
01 Feb 202430.5230.5229.9130.3530.354,400
31 Jan 202430.9131.0830.6330.6330.635,200
30 Jan 202430.9331.1130.9331.0831.083,500
29 Jan 202430.6830.9130.6830.9130.913,600
26 Jan 202430.6530.8830.6530.8530.853,600
25 Jan 202430.4730.5030.3430.4830.486,600
24 Jan 202430.3430.4930.2530.3030.304,200
23 Jan 202430.0030.1329.7830.0830.087,500
22 Jan 202430.1030.1429.9830.1130.116,600
19 Jan 202429.4929.9529.0629.9529.953,100
18 Jan 202429.3429.3429.0629.3329.333,800
17 Jan 202429.4829.5129.1729.3529.356,700
16 Jan 202429.5829.7329.4229.6029.6012,900
12 Jan 202430.1630.1629.8429.9629.964,900
11 Jan 202430.2230.2229.8030.1030.10120,500
10 Jan 202430.2530.4530.0330.1830.1813,100
09 Jan 202430.3230.3730.2530.2930.292,800
08 Jan 202430.5730.6830.2930.5730.575,400
05 Jan 202430.5030.6230.4230.4630.467,800
04 Jan 202430.2030.3930.1930.2430.246,100
03 Jan 202430.1030.2729.7629.9929.9920,600
02 Jan 202430.1930.4930.1930.3830.386,900
29 Dec 202330.3830.5430.2430.2730.2769,300
28 Dec 202330.2030.3530.1930.2930.294,500
27 Dec 202330.1630.2430.0730.1030.1010,400
27 Dec 20230.704 Dividend
26 Dec 202330.6630.7630.5930.7030.003,600
22 Dec 202330.6930.6930.0030.4829.786,200
21 Dec 202330.5130.5530.3530.5429.845,000
20 Dec 202330.6730.7330.2330.2329.546,400
19 Dec 202330.5730.8030.5730.8030.092,700
18 Dec 202330.6430.6430.4930.5429.844,900
15 Dec 202330.5230.6430.4030.5529.852,500
14 Dec 202330.2430.5930.2430.5929.8914,600
13 Dec 202329.2129.8329.1629.7929.1112,000
12 Dec 202329.0829.2428.7329.1728.513,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...