Davis Select Financial ETF (NY: DFNL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	30.83	31.27	30.83	31.24	15,005	-0.43(-1.36%)
Feb 25, 2022	31.15	31.71	31.29	31.67	27,594	+1.02(+3.33%)
Feb 24, 2022	29.86	30.65	29.76	30.65	50,727	-0.51(-1.64%)
Feb 23, 2022	31.99	31.99	31.10	31.16	4,660	-0.60(-1.89%)
Feb 22, 2022	31.82	31.99	31.55	31.76	16,904	-0.31(-0.97%)
Feb 18, 2022				32.07	0	-0.05(-0.16%)
Feb 17, 2022	32.64	32.64	32.06	32.12	68,207	-0.81(-2.46%)
Feb 16, 2022	32.73	33.01	32.69	32.93	40,055	+0.14(+0.43%)
Feb 15, 2022	32.61	32.84	32.59	32.79	20,296	+0.44(+1.36%)
Feb 14, 2022	32.56	32.60	32.14	32.35	25,812	-0.26(-0.80%)
Feb 11, 2022	32.95	33.30	32.44	32.61	33,800	-0.40(-1.21%)
Feb 10, 2022	33.07	33.48	32.93	33.01	43,277	-0.18(-0.53%)
Feb 09, 2022	33.25	33.30	33.08	33.19	81,184	+0.16(+0.47%)
Feb 08, 2022	32.77	33.08	32.76	33.03	13,470	+0.57(+1.76%)
Feb 07, 2022	32.38	32.68	32.31	32.46	20,690	+0.15(+0.46%)
Feb 04, 2022	32.03	32.49	31.99	32.31	28,348	+0.36(+1.13%)
Feb 03, 2022	32.10		31.95	31.95	26,583	-0.26(-0.81%)
Feb 02, 2022	32.07	32.28	31.95	32.21	16,624	+0.14(+0.44%)
Feb 01, 2022	31.62	32.15	31.62	32.07	58,784	+0.56(+1.78%)
Jan 31, 2022	31.18	31.58		31.51	19,092	+0.29(+0.93%)
Jan 28, 2022	30.95	31.29	30.64	31.22	17,918	+0.17(+0.55%)
Jan 27, 2022	31.48	31.81	30.89	31.05	25,617	-0.29(-0.93%)
Jan 26, 2022	31.49	31.68	31.03	31.34	30,967	-0.01(-0.03%)
Jan 25, 2022	30.93	31.48	30.44	31.35	60,559	+0.17(+0.55%)
Jan 24, 2022	30.52	31.23	30.09	31.18	69,220	+0.18(+0.58%)
Jan 21, 2022	31.47	31.49	30.88	31.00	26,380	-0.64(-2.02%)
Jan 20, 2022	31.94	32.33	31.61	31.64	21,305	-0.13(-0.41%)
Jan 19, 2022	32.68	32.68	31.77	31.77	16,706	-0.74(-2.28%)
Jan 18, 2022	32.96	32.96	32.43	32.51	20,752	-0.63(-1.89%)
Jan 14, 2022				33.14	0	-0.03(-0.09%)
Jan 13, 2022	33.29	33.45	33.11	33.17	54,194	+0.06(+0.18%)
Jan 12, 2022	33.08	33.20	32.96	33.11	37,593	+0.20(+0.59%)
Jan 11, 2022	32.80	32.96	32.58	32.91	31,419	+0.25(+0.78%)
Jan 10, 2022	32.79	32.79	32.35	32.66	19,934	+0.04(+0.12%)
Jan 07, 2022	32.13	32.65	32.10	32.62	19,544	+0.62(+1.93%)
Jan 06, 2022	31.90	32.06	31.70	32.00	41,565	+0.44(+1.40%)
Jan 05, 2022	31.92	32.03	31.56	31.56	1,087,679	-0.28(-0.88%)
Jan 04, 2022	31.40	31.95	31.40	31.84	13,999	+0.83(+2.66%)
Jan 03, 2022	30.81	31.04	30.81	31.01	18,484	+0.45(+1.48%)
Dec 31, 2021	30.72	30.72	30.56	30.56	53,993	+0.02(+0.07%)
Dec 30, 2021	30.82	30.85	30.54	30.54	9,804	-0.08(-0.26%)
Dec 29, 2021	30.68	30.80	30.56	30.62	44,469	-0.68(-2.17%)
Dec 28, 2021	31.30	31.50	31.29	31.30	26,751	+0.03(+0.10%)
Dec 27, 2021	31.20	31.27	31.00	31.27	9,434	+0.21(+0.68%)
Dec 23, 2021	31.15	31.22	31.01	31.06	10,057	+0.19(+0.62%)
Dec 22, 2021	30.70	30.87	30.64	30.87	8,871	+0.21(+0.70%)
Dec 21, 2021	30.55	30.76	30.52	30.66	11,043	+0.56(+1.85%)
Dec 20, 2021	30.30	30.30	29.79	30.10	22,873	-0.61(-1.99%)
Dec 17, 2021	31.17	31.17	30.71	30.71	7,370	-0.69(-2.20%)
Dec 16, 2021	31.32	31.61	31.27	31.40	16,992	+0.50(+1.62%)
Dec 15, 2021	30.69	31.02	30.65	30.90	7,028	-0.06(-0.19%)
Dec 14, 2021	30.73	31.17	30.73	30.96	7,313	+0.22(+0.72%)
Dec 13, 2021	31.13	31.13	30.74	30.74	3,812	-0.53(-1.70%)
Dec 10, 2021	31.32	31.32	31.08	31.27	138,413	+0.10(+0.33%)
Dec 09, 2021	31.04	31.31	30.99	31.17	6,127	-0.05(-0.17%)
Dec 08, 2021	31.33	31.35	31.21	31.22	18,702	-0.09(-0.29%)
Dec 07, 2021	31.22	31.37	31.22	31.31	15,099	+0.42(+1.36%)
Dec 06, 2021	30.61	31.16	30.61	30.89	9,731	+0.65(+2.14%)
Dec 03, 2021	30.72	30.72	30.10	30.24	6,433	-0.39(-1.26%)
Dec 02, 2021	30.16	30.77	30.16	30.63	4,314	+0.82(+2.75%)