Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

Davis Select US Equity ETF (DUSA)

Cboe US - Cboe US Delayed price. Currency in USD

Add to watchlist

39.25

+0.29

(+0.74%)

At close: 04:00PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	39.38	39.38	39.08	39.25	39.25	18,651
02 May 2024	38.90	39.09	38.75	38.96	38.96	83,800
01 May 2024	38.55	39.10	38.50	38.60	38.60	10,600
30 Apr 2024	38.86	39.05	38.41	38.42	38.42	15,200
29 Apr 2024	39.06	39.17	38.92	39.06	39.06	13,500
26 Apr 2024	39.04	39.17	38.88	39.09	39.09	19,200
25 Apr 2024	38.60	38.84	38.40	38.78	38.78	32,600
24 Apr 2024	39.75	39.77	39.22	39.54	39.54	17,600
23 Apr 2024	39.49	39.67	39.37	39.62	39.62	75,200
22 Apr 2024	39.28	39.45	38.90	39.22	39.22	22,400
19 Apr 2024	38.75	38.99	38.70	38.85	38.85	21,400
18 Apr 2024	38.70	39.25	38.69	38.81	38.81	42,200
17 Apr 2024	38.78	38.90	38.42	38.60	38.60	16,500
16 Apr 2024	38.91	39.09	38.67	38.75	38.75	95,100
15 Apr 2024	39.72	39.72	38.84	38.98	38.98	45,900
12 Apr 2024	39.41	39.54	39.06	39.21	39.21	36,100
11 Apr 2024	39.90	39.94	39.48	39.77	39.77	11,200
10 Apr 2024	39.71	39.98	39.65	39.85	39.85	19,800
09 Apr 2024	40.37	40.44	39.92	40.27	40.27	11,300
08 Apr 2024	40.33	40.43	40.21	40.23	40.23	20,500
05 Apr 2024	39.77	40.31	39.77	40.24	40.24	49,400
04 Apr 2024	40.45	40.59	39.74	39.75	39.75	44,300
03 Apr 2024	40.02	40.20	39.93	40.13	40.13	58,300
02 Apr 2024	39.95	39.99	39.80	39.94	39.94	26,300
01 Apr 2024	40.52	40.59	40.28	40.46	40.46	118,100
28 Mar 2024	40.21	40.53	40.17	40.37	40.37	35,200
27 Mar 2024	39.74	40.24	39.74	40.06	40.06	61,400
26 Mar 2024	39.73	39.91	39.56	39.56	39.56	12,800
25 Mar 2024	39.83	39.93	39.70	39.70	39.70	18,900
22 Mar 2024	40.05	40.13	39.78	39.78	39.78	11,400
21 Mar 2024	40.10	40.22	39.95	39.99	39.99	22,900
20 Mar 2024	39.22	39.81	39.20	39.64	39.64	29,000
19 Mar 2024	39.44	39.44	38.98	39.16	39.16	19,000
18 Mar 2024	39.10	39.26	39.07	39.16	39.16	9,100
15 Mar 2024	39.01	39.10	38.83	38.83	38.83	16,900
14 Mar 2024	39.40	39.40	38.88	39.03	39.03	7,000
13 Mar 2024	39.13	39.51	39.13	39.32	39.32	29,500
12 Mar 2024	39.06	39.35	38.83	39.17	39.17	7,300
11 Mar 2024	38.84	38.88	38.54	38.84	38.84	11,300
08 Mar 2024	39.36	39.41	38.98	39.03	39.03	18,200
07 Mar 2024	38.98	39.27	38.98	39.16	39.16	45,200
06 Mar 2024	38.84	38.88	38.64	38.76	38.76	19,800
05 Mar 2024	38.65	38.81	38.45	38.55	38.55	10,500
04 Mar 2024	38.91	39.00	38.81	38.90	38.90	18,700
01 Mar 2024	38.63	38.99	38.50	38.82	38.82	16,100
29 Feb 2024	38.48	38.69	38.25	38.69	38.69	13,000
28 Feb 2024	38.56	38.58	38.32	38.32	38.32	10,000
27 Feb 2024	38.38	38.75	38.38	38.55	38.55	23,600
26 Feb 2024	38.83	38.91	38.39	38.39	38.39	25,900
23 Feb 2024	38.72	38.94	38.68	38.72	38.72	14,100
22 Feb 2024	38.53	38.77	38.42	38.63	38.63	18,400
21 Feb 2024	38.04	38.14	37.84	38.09	38.09	20,900
20 Feb 2024	37.79	38.13	37.79	37.97	37.97	18,000
16 Feb 2024	38.19	38.36	37.96	38.17	38.17	54,600
15 Feb 2024	37.82	38.32	37.82	38.23	38.23	18,400
14 Feb 2024	37.59	37.70	37.36	37.64	37.64	16,000
13 Feb 2024	37.38	37.52	37.14	37.33	37.33	12,800
12 Feb 2024	37.87	38.22	37.86	37.96	37.96	49,400
09 Feb 2024	37.82	37.99	37.53	37.76	37.76	33,200
08 Feb 2024	37.58	37.67	37.39	37.63	37.63	43,600
07 Feb 2024	37.26	37.70	37.26	37.51	37.51	48,800
06 Feb 2024	37.30	37.50	37.15	37.18	37.18	9,500
05 Feb 2024	37.39	37.47	37.08	37.21	37.21	32,800
02 Feb 2024	36.94	37.71	36.75	37.58	37.58	57,500
01 Feb 2024	36.16	36.30	35.81	36.22	36.22	32,700
31 Jan 2024	36.53	36.69	36.16	36.18	36.18	28,300
30 Jan 2024	36.73	36.87	36.68	36.77	36.77	36,700
29 Jan 2024	36.60	36.81	36.54	36.81	36.81	19,900
26 Jan 2024	36.41	36.66	36.41	36.59	36.59	24,500
25 Jan 2024	36.30	36.51	36.26	36.40	36.40	22,100
24 Jan 2024	36.08	36.39	36.08	36.16	36.16	25,000
23 Jan 2024	35.80	35.91	35.71	35.91	35.91	14,700
22 Jan 2024	35.88	35.97	35.64	35.77	35.77	9,800
19 Jan 2024	35.17	35.72	35.10	35.66	35.66	28,000
18 Jan 2024	34.81	35.05	34.72	35.03	35.03	17,500
17 Jan 2024	34.78	34.90	34.64	34.77	34.77	17,700
16 Jan 2024	35.14	35.29	34.88	35.04	35.04	104,200
12 Jan 2024	35.64	35.64	35.19	35.20	35.20	16,800
11 Jan 2024	35.50	35.55	35.13	35.42	35.42	9,200
10 Jan 2024	35.47	35.59	35.26	35.44	35.44	12,700
09 Jan 2024	35.46	35.52	35.34	35.50	35.50	13,800
08 Jan 2024	35.36	35.58	35.30	35.58	35.58	19,700
05 Jan 2024	35.17	35.51	35.17	35.31	35.31	20,500
04 Jan 2024	34.86	35.10	34.86	34.95	34.95	16,700
03 Jan 2024	35.12	35.14	34.92	34.92	34.92	20,400
02 Jan 2024	35.15	35.32	34.95	35.32	35.32	50,600
29 Dec 2023	35.56	35.82	35.11	35.26	35.26	173,100
28 Dec 2023	35.19	35.56	35.19	35.34	35.34	19,800
27 Dec 2023	36.15	36.15	35.09	35.27	35.27	45,800
27 Dec 2023	1.19 Dividend
26 Dec 2023	36.20	36.82	36.20	36.37	35.18	10,100
22 Dec 2023	36.34	36.39	36.06	36.14	34.96	10,100
21 Dec 2023	36.14	36.15	35.88	36.13	34.95	31,000
20 Dec 2023	36.32	36.36	35.74	35.74	34.57	25,900
19 Dec 2023	36.07	36.26	36.06	36.21	35.03	29,900
18 Dec 2023	35.91	36.02	35.83	35.90	34.73	9,800
15 Dec 2023	35.65	35.81	35.61	35.70	34.53	15,600
14 Dec 2023	35.73	35.78	35.53	35.77	34.60	19,900
13 Dec 2023	34.88	35.24	34.65	35.21	34.06	156,300
12 Dec 2023	34.56	34.79	34.50	34.76	33.62	36,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP51,062.33+971.03(+1.94%)

Best savings accounts that offer above inflation rates

Davis Select US Equity ETF (DUSA)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
51,062.33
+971.03(+1.94%)