Davis Select Worldwide ETF (DWLD)
BATS: DWLD · Real-Time Price · USD
39.94
+1.55 (4.05%)
At close: May 12, 2025, 4:00 PM
39.94
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
DWLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 39.77 | 39.94 | 39.56 | 39.94 | 39.94 | 4.05% | 29,791 |
| May 9, 2025 | 38.63 | 38.63 | 38.34 | 38.39 | 38.39 | -0.33% | 15,523 |
| May 8, 2025 | 38.44 | 38.75 | 38.43 | 38.51 | 38.51 | 1.00% | 3,419 |
| May 7, 2025 | 38.08 | 38.25 | 37.95 | 38.13 | 38.13 | -0.13% | 18,908 |
| May 6, 2025 | 38.10 | 38.35 | 38.07 | 38.18 | 38.18 | 0.13% | 13,395 |
| May 5, 2025 | 38.08 | 38.39 | 38.08 | 38.13 | 38.13 | -0.73% | 22,364 |
| May 2, 2025 | 38.78 | 38.78 | 37.85 | 38.41 | 38.41 | 2.78% | 21,446 |
| May 1, 2025 | 38.00 | 38.00 | 37.25 | 37.37 | 37.37 | 0.23% | 27,919 |
| Apr 30, 2025 | 38.00 | 38.00 | 36.71 | 37.28 | 37.28 | -0.50% | 87,752 |
| Apr 29, 2025 | 37.19 | 37.47 | 37.14 | 37.47 | 37.47 | 0.66% | 65,693 |
| Apr 28, 2025 | 37.30 | 37.30 | 36.95 | 37.22 | 37.22 | 0.88% | 26,893 |
| Apr 25, 2025 | 36.84 | 36.92 | 36.64 | 36.90 | 36.90 | 0.12% | 13,019 |
| Apr 24, 2025 | 36.46 | 36.96 | 36.46 | 36.86 | 36.86 | 1.33% | 14,373 |
| Apr 23, 2025 | 36.60 | 37.01 | 36.23 | 36.37 | 36.37 | 2.12% | 16,561 |
| Apr 22, 2025 | 35.24 | 35.87 | 35.16 | 35.61 | 35.61 | 2.34% | 15,915 |
| Apr 21, 2025 | 35.17 | 35.17 | 34.42 | 34.80 | 34.80 | -0.75% | 21,366 |
| Apr 17, 2025 | 35.16 | 35.39 | 35.06 | 35.06 | 35.06 | 0.20% | 27,482 |
| Apr 16, 2025 | 35.03 | 35.57 | 34.86 | 34.99 | 34.99 | -2.22% | 17,145 |
| Apr 15, 2025 | 35.79 | 35.94 | 35.63 | 35.79 | 35.79 | -0.07% | 4,305 |
| Apr 14, 2025 | 35.89 | 35.96 | 35.40 | 35.81 | 35.81 | 1.59% | 8,423 |
| Apr 11, 2025 | 34.90 | 35.46 | 34.50 | 35.25 | 35.25 | 1.47% | 13,262 |
| Apr 10, 2025 | 35.32 | 35.32 | 34.37 | 34.74 | 34.74 | -2.69% | 18,102 |
| Apr 9, 2025 | 33.34 | 35.96 | 32.99 | 35.70 | 35.70 | 7.47% | 27,922 |
| Apr 8, 2025 | 35.05 | 35.26 | 32.86 | 33.22 | 33.22 | -0.60% | 25,368 |
| Apr 7, 2025 | 32.85 | 34.25 | 32.29 | 33.42 | 33.42 | -1.76% | 124,419 |
| Apr 4, 2025 | 35.00 | 35.00 | 34.02 | 34.02 | 34.02 | -7.37% | 485,091 |
| Apr 3, 2025 | 37.40 | 37.40 | 36.71 | 36.73 | 36.73 | -3.99% | 30,220 |
| Apr 2, 2025 | 37.99 | 38.30 | 37.89 | 38.25 | 38.25 | 0.50% | 23,426 |
| Apr 1, 2025 | 37.75 | 38.06 | 37.56 | 38.06 | 38.06 | 0.98% | 17,680 |
| Mar 31, 2025 | 37.42 | 37.76 | 37.24 | 37.69 | 37.69 | -0.19% | 15,177 |
| Mar 28, 2025 | 38.49 | 38.49 | 37.76 | 37.76 | 37.76 | -2.35% | 12,843 |
| Mar 27, 2025 | 38.66 | 39.10 | 38.66 | 38.67 | 38.67 | -0.21% | 15,248 |
| Mar 26, 2025 | 38.99 | 39.06 | 38.63 | 38.75 | 38.75 | -0.69% | 9,531 |
| Mar 25, 2025 | 39.04 | 39.13 | 38.82 | 39.02 | 39.02 | 0.46% | 54,200 |
| Mar 24, 2025 | 38.80 | 38.98 | 38.73 | 38.84 | 38.84 | 1.20% | 15,002 |
| Mar 21, 2025 | 38.22 | 38.41 | 38.09 | 38.38 | 38.38 | -0.60% | 20,632 |
| Mar 20, 2025 | 38.48 | 38.93 | 38.48 | 38.61 | 38.61 | -1.63% | 24,930 |
| Mar 19, 2025 | 39.05 | 39.27 | 38.87 | 39.25 | 39.25 | 1.03% | 14,126 |
| Mar 18, 2025 | 39.16 | 39.16 | 38.67 | 38.85 | 38.85 | -0.80% | 10,098 |
| Mar 17, 2025 | 38.51 | 39.24 | 38.51 | 39.16 | 39.16 | 2.02% | 5,286 |
| Mar 14, 2025 | 38.13 | 38.39 | 38.13 | 38.39 | 38.39 | 2.17% | 55,621 |
| Mar 13, 2025 | 37.74 | 37.81 | 37.50 | 37.57 | 37.57 | -0.90% | 11,489 |
| Mar 12, 2025 | 38.12 | 38.12 | 37.76 | 37.91 | 37.91 | 0.53% | 13,261 |
| Mar 11, 2025 | 37.95 | 38.01 | 37.50 | 37.71 | 37.71 | 0.16% | 7,959 |
| Mar 10, 2025 | 36.50 | 38.28 | 36.26 | 37.65 | 37.65 | -3.54% | 28,208 |
| Mar 7, 2025 | 38.76 | 39.08 | 38.45 | 39.03 | 39.03 | 0.75% | 13,439 |
| Mar 6, 2025 | 39.08 | 39.22 | 38.70 | 38.74 | 38.74 | -0.79% | 21,257 |
| Mar 5, 2025 | 38.47 | 39.15 | 38.47 | 39.05 | 39.05 | 3.04% | 5,337 |
| Mar 4, 2025 | 37.65 | 38.29 | 37.36 | 37.90 | 37.90 | -0.21% | 71,016 |
| Mar 3, 2025 | 38.79 | 38.85 | 37.95 | 37.98 | 37.98 | -1.20% | 14,146 |