Davis Select Financial ETF (DFNL)
BATS: DFNL · Real-Time Price · USD
40.68
+0.96 (2.42%)
At close: May 12, 2025, 4:00 PM
40.68
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
DFNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 40.92 | 40.92 | 40.52 | 40.68 | 40.68 | 2.42% | 10,827 |
| May 9, 2025 | 39.73 | 39.84 | 39.62 | 39.72 | 39.72 | -0.05% | 4,268 |
| May 8, 2025 | 39.72 | 40.03 | 39.72 | 39.74 | 39.74 | 0.94% | 111,032 |
| May 7, 2025 | 39.28 | 39.58 | 39.28 | 39.37 | 39.37 | 0.03% | 2,693 |
| May 6, 2025 | 39.36 | 39.48 | 39.30 | 39.36 | 39.36 | -0.24% | 1,778 |
| May 5, 2025 | 39.35 | 39.70 | 39.35 | 39.46 | 39.46 | -0.50% | 8,026 |
| May 2, 2025 | 39.17 | 39.66 | 39.17 | 39.66 | 39.66 | 2.55% | 1,438 |
| May 1, 2025 | 38.44 | 38.67 | 38.44 | 38.67 | 38.67 | 0.29% | 1,856 |
| Apr 30, 2025 | 38.10 | 38.56 | 37.88 | 38.56 | 38.56 | -0.22% | 2,039 |
| Apr 29, 2025 | 38.41 | 38.73 | 38.28 | 38.64 | 38.64 | 0.81% | 33,777 |
| Apr 28, 2025 | 38.44 | 38.44 | 38.11 | 38.33 | 38.33 | 0.80% | 2,881 |
| Apr 25, 2025 | 37.96 | 38.40 | 37.96 | 38.03 | 38.03 | -0.64% | 6,112 |
| Apr 24, 2025 | 37.85 | 38.35 | 37.78 | 38.27 | 38.27 | 1.45% | 4,992 |
| Apr 23, 2025 | 38.49 | 38.49 | 37.71 | 37.72 | 37.72 | 1.49% | 4,567 |
| Apr 22, 2025 | 36.53 | 37.17 | 36.53 | 37.17 | 37.17 | 2.85% | 2,742 |
| Apr 21, 2025 | 36.22 | 36.22 | 35.83 | 36.14 | 36.14 | -1.15% | 7,674 |
| Apr 17, 2025 | 36.58 | 36.64 | 36.55 | 36.56 | 36.56 | 0.87% | 1,105 |
| Apr 16, 2025 | 36.52 | 36.69 | 36.08 | 36.24 | 36.24 | -1.62% | 7,516 |
| Apr 15, 2025 | 37.02 | 37.27 | 36.84 | 36.84 | 36.84 | 0.83% | 4,762 |
| Apr 14, 2025 | 36.53 | 36.78 | 36.31 | 36.54 | 36.54 | 1.11% | 64,034 |
| Apr 11, 2025 | 35.64 | 36.20 | 35.07 | 36.14 | 36.14 | 1.45% | 7,810 |
| Apr 10, 2025 | 36.60 | 36.60 | 35.06 | 35.62 | 35.62 | -3.10% | 10,104 |
| Apr 9, 2025 | 34.05 | 37.08 | 33.97 | 36.76 | 36.76 | 6.91% | 35,885 |
| Apr 8, 2025 | 35.84 | 36.13 | 33.97 | 34.39 | 34.39 | -0.45% | 7,487 |
| Apr 7, 2025 | 33.68 | 35.40 | 32.37 | 34.54 | 34.54 | -1.11% | 52,050 |
| Apr 4, 2025 | 36.78 | 36.78 | 34.92 | 34.93 | 34.93 | -7.13% | 149,907 |
| Apr 3, 2025 | 39.24 | 39.24 | 37.61 | 37.61 | 37.61 | -5.36% | 6,894 |
| Apr 2, 2025 | 39.09 | 39.77 | 39.09 | 39.74 | 39.74 | 1.15% | 6,572 |
| Apr 1, 2025 | 39.35 | 39.41 | 38.93 | 39.29 | 39.29 | 0.03% | 19,674 |
| Mar 31, 2025 | 38.49 | 39.35 | 38.49 | 39.28 | 39.28 | 0.61% | 28,083 |
| Mar 28, 2025 | 39.66 | 39.66 | 38.99 | 39.04 | 39.04 | -1.94% | 33,881 |
| Mar 27, 2025 | 39.85 | 39.93 | 39.63 | 39.81 | 39.81 | -0.31% | 5,686 |
| Mar 26, 2025 | 40.08 | 40.41 | 39.87 | 39.93 | 39.93 | -0.23% | 8,109 |
| Mar 25, 2025 | 40.04 | 40.10 | 39.98 | 40.03 | 40.03 | 0.51% | 104,713 |
| Mar 24, 2025 | 39.54 | 39.86 | 39.54 | 39.82 | 39.82 | 1.62% | 6,546 |
| Mar 21, 2025 | 39.19 | 39.34 | 39.01 | 39.19 | 39.19 | 0.06% | 5,128 |
| Mar 20, 2025 | 39.00 | 39.47 | 38.98 | 39.16 | 39.16 | -0.51% | 7,776 |
| Mar 19, 2025 | 39.01 | 39.55 | 39.00 | 39.37 | 39.37 | 0.92% | 8,563 |
| Mar 18, 2025 | 38.90 | 39.05 | 38.84 | 39.01 | 39.01 | 0.04% | 10,893 |
| Mar 17, 2025 | 38.31 | 39.02 | 38.31 | 38.99 | 38.99 | 0.70% | 24,943 |
| Mar 14, 2025 | 38.36 | 38.79 | 38.28 | 38.72 | 38.72 | 2.51% | 9,747 |
| Mar 13, 2025 | 38.06 | 38.07 | 37.68 | 37.77 | 37.77 | -0.83% | 5,059 |
| Mar 12, 2025 | 38.17 | 38.24 | 37.69 | 38.09 | 38.09 | 0.76% | 15,627 |
| Mar 11, 2025 | 38.02 | 38.13 | 37.55 | 37.80 | 37.80 | -0.83% | 43,629 |
| Mar 10, 2025 | 39.01 | 39.01 | 37.73 | 38.12 | 38.12 | -3.14% | 31,853 |
| Mar 7, 2025 | 39.23 | 39.36 | 38.67 | 39.36 | 39.36 | 0.11% | 15,051 |
| Mar 6, 2025 | 39.45 | 39.58 | 39.14 | 39.32 | 39.32 | -1.35% | 47,173 |
| Mar 5, 2025 | 39.58 | 39.91 | 39.44 | 39.86 | 39.86 | 1.13% | 5,291 |
| Mar 4, 2025 | 39.83 | 40.17 | 39.10 | 39.41 | 39.41 | -2.98% | 14,736 |
| Mar 3, 2025 | 41.83 | 41.83 | 40.36 | 40.62 | 40.62 | -0.61% | 44,823 |