Davis Select International ETF (DINT)
BATS: DINT · Real-Time Price · USD
28.13
+0.28 (1.00%)
Sep 29, 2025, 12:17 PM EDT - Market open
DINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 27.69 | 27.85 | 27.61 | 27.85 | 27.85 | 0.39% | 5,057 |
| Sep 25, 2025 | 27.68 | 27.79 | 27.66 | 27.74 | 27.74 | 0.12% | 17,528 |
| Sep 24, 2025 | 28.00 | 28.00 | 27.71 | 27.71 | 27.71 | -0.40% | 35,902 |
| Sep 23, 2025 | 27.91 | 28.00 | 27.81 | 27.82 | 27.82 | -0.52% | 13,167 |
| Sep 22, 2025 | 27.79 | 28.01 | 27.79 | 27.97 | 27.97 | 0.09% | 5,540 |
| Sep 19, 2025 | 28.13 | 28.13 | 27.89 | 27.94 | 27.94 | -0.56% | 14,559 |
| Sep 18, 2025 | 28.04 | 28.15 | 28.01 | 28.10 | 28.10 | 0.59% | 5,950 |
| Sep 17, 2025 | 28.31 | 28.31 | 27.84 | 27.93 | 27.93 | 0.67% | 27,770 |
| Sep 16, 2025 | 27.95 | 27.95 | 27.63 | 27.75 | 27.75 | 0.42% | 14,384 |
| Sep 15, 2025 | 27.83 | 27.83 | 27.60 | 27.63 | 27.63 | 0.53% | 1,376 |
| Sep 12, 2025 | 27.48 | 27.53 | 27.41 | 27.49 | 27.49 | -0.18% | 19,976 |
| Sep 11, 2025 | 27.24 | 27.57 | 27.18 | 27.54 | 27.54 | 1.47% | 9,510 |
| Sep 10, 2025 | 26.97 | 27.18 | 26.97 | 27.14 | 27.14 | 0.61% | 8,428 |
| Sep 9, 2025 | 27.05 | 27.09 | 26.97 | 26.97 | 26.97 | 0.35% | 15,255 |
| Sep 8, 2025 | 26.81 | 26.88 | 26.70 | 26.88 | 26.88 | 1.36% | 6,051 |
| Sep 5, 2025 | 26.64 | 26.64 | 26.43 | 26.52 | 26.52 | 0.78% | 6,819 |
| Sep 4, 2025 | 26.25 | 26.31 | 26.25 | 26.31 | 26.31 | 0.26% | 3,800 |
| Sep 3, 2025 | 26.26 | 26.31 | 26.19 | 26.24 | 26.24 | 0.02% | 4,638 |
| Sep 2, 2025 | 26.29 | 26.29 | 26.12 | 26.24 | 26.24 | -1.07% | 15,473 |
| Aug 29, 2025 | 26.57 | 26.58 | 26.44 | 26.52 | 26.52 | 0.06% | 3,360 |
| Aug 28, 2025 | 26.41 | 26.54 | 26.40 | 26.51 | 26.51 | 0.83% | 16,882 |
| Aug 27, 2025 | 26.25 | 26.31 | 26.18 | 26.29 | 26.29 | -1.60% | 16,585 |
| Aug 26, 2025 | 26.67 | 26.76 | 26.67 | 26.72 | 26.72 | -0.21% | 5,541 |
| Aug 25, 2025 | 26.92 | 27.01 | 26.74 | 26.77 | 26.77 | -0.04% | 2,470 |
| Aug 22, 2025 | 26.42 | 26.87 | 26.42 | 26.78 | 26.78 | 1.75% | 6,182 |
| Aug 21, 2025 | 26.17 | 26.32 | 26.15 | 26.32 | 26.32 | 0.50% | 6,789 |
| Aug 20, 2025 | 26.16 | 26.24 | 26.07 | 26.19 | 26.19 | 0.06% | 7,684 |
| Aug 19, 2025 | 26.27 | 26.27 | 26.13 | 26.18 | 26.18 | -0.08% | 4,501 |
| Aug 18, 2025 | 26.24 | 26.28 | 26.15 | 26.20 | 26.20 | -0.15% | 39,318 |
| Aug 15, 2025 | 26.28 | 26.33 | 26.17 | 26.24 | 26.24 | 0.20% | 173,813 |
| Aug 14, 2025 | 26.26 | 26.30 | 26.11 | 26.18 | 26.18 | -1.12% | 70,965 |
| Aug 13, 2025 | 26.57 | 26.58 | 26.41 | 26.48 | 26.48 | 1.18% | 13,534 |
| Aug 12, 2025 | 26.17 | 26.21 | 26.03 | 26.17 | 26.17 | 1.59% | 11,154 |
| Aug 11, 2025 | 25.89 | 25.89 | 25.71 | 25.76 | 25.76 | -0.53% | 5,893 |
| Aug 8, 2025 | 26.16 | 26.16 | 25.81 | 25.90 | 25.90 | 0.07% | 15,555 |
| Aug 7, 2025 | 25.88 | 25.93 | 25.81 | 25.88 | 25.88 | 0.21% | 4,764 |
| Aug 6, 2025 | 25.76 | 25.87 | 25.74 | 25.83 | 25.83 | 0.44% | 10,562 |
| Aug 5, 2025 | 25.81 | 25.81 | 25.65 | 25.72 | 25.72 | -0.06% | 11,557 |
| Aug 4, 2025 | 25.80 | 25.80 | 25.62 | 25.73 | 25.73 | 1.72% | 9,582 |
| Aug 1, 2025 | 25.63 | 25.65 | 25.20 | 25.30 | 25.30 | -1.96% | 42,648 |
| Jul 31, 2025 | 25.87 | 25.88 | 25.76 | 25.80 | 25.80 | -1.44% | 7,154 |
| Jul 30, 2025 | 26.30 | 26.32 | 26.09 | 26.18 | 26.18 | -0.94% | 15,549 |
| Jul 29, 2025 | 26.39 | 26.63 | 26.38 | 26.43 | 26.43 | 0.11% | 13,964 |
| Jul 28, 2025 | 26.54 | 26.54 | 26.33 | 26.40 | 26.40 | -0.42% | 10,873 |
| Jul 25, 2025 | 26.71 | 26.71 | 26.36 | 26.51 | 26.51 | -0.79% | 12,028 |
| Jul 24, 2025 | 26.83 | 26.83 | 26.68 | 26.72 | 26.72 | -0.79% | 7,068 |
| Jul 23, 2025 | 26.77 | 26.99 | 26.77 | 26.93 | 26.93 | 1.87% | 7,782 |
| Jul 22, 2025 | 26.23 | 26.47 | 26.22 | 26.44 | 26.44 | 0.30% | 10,641 |
| Jul 21, 2025 | 26.36 | 26.46 | 26.24 | 26.36 | 26.36 | 0.86% | 11,502 |
| Jul 18, 2025 | 26.41 | 26.41 | 26.13 | 26.13 | 26.13 | 0.38% | 7,930 |