Davis Select USA ETF (NQ: DUSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	22.15	22.21	22.12	22.12	5,300	-0.28(-1.25%)
May 30, 2019	22.55	22.57	22.40	22.40	11,427	-0.08(-0.36%)
May 29, 2019	22.44	22.50	22.33	22.48	15,181	-0.16(-0.69%)
May 28, 2019	22.79	22.79	22.64	22.64	3,507	-0.06(-0.28%)
May 24, 2019	22.71	22.73	22.66	22.70	3,100	+0.09(+0.40%)
May 23, 2019	22.88	22.88	22.49	22.61	19,276	-0.48(-2.08%)
May 22, 2019	23.17	23.22	23.09	23.09	8,699	-0.13(-0.56%)
May 21, 2019	23.23	23.25	23.20	23.22	3,100	+0.19(+0.83%)
May 20, 2019	23.08	23.13	22.95	23.03	8,557	-0.13(-0.56%)
May 17, 2019	23.24	23.40	23.16	23.16	6,900	-0.25(-1.06%)
May 16, 2019	23.32	23.54	23.32	23.41	10,074	+0.17(+0.73%)
May 15, 2019	22.90	23.35	22.90	23.24	10,334	+0.20(+0.87%)
May 14, 2019	23.01	23.23	23.01	23.04	3,116	+0.12(+0.52%)
May 13, 2019	23.02	23.03	22.86	22.92	5,932	-0.57(-2.43%)
May 10, 2019	23.46	23.49	23.27	23.49	3,100	-0.06(-0.25%)
May 09, 2019	23.44	23.56	23.25	23.55	16,505	-0.17(-0.70%)
May 08, 2019	23.70	23.72	23.66	23.72	4,093	+0.07(+0.28%)
May 07, 2019	23.91	23.91	23.49	23.65	16,858	-0.49(-2.03%)
May 06, 2019	23.89	24.15	23.89	24.14	5,816	-0.17(-0.70%)
May 03, 2019	24.30	24.36	24.14	24.31	4,100	+0.35(+1.46%)
May 02, 2019	24.04	24.04	23.92	23.96	3,411	-0.07(-0.29%)
May 01, 2019	24.25	24.26	24.03	24.03	8,371	-0.17(-0.70%)
Apr 30, 2019	24.22	24.22	24.06	24.20	16,886	-0.20(-0.82%)
Apr 29, 2019	24.40	24.48	24.37	24.40	7,677	+0.17(+0.70%)
Apr 26, 2019	23.97	24.23	23.97	24.23	16,200	+0.25(+1.04%)
Apr 25, 2019	23.83	24.06	23.81	23.98	21,063	+0.12(+0.50%)
Apr 24, 2019	24.02	24.02	23.86	23.86	26,198	-0.17(-0.71%)
Apr 23, 2019	23.81	24.05	23.81	24.03	26,120	+0.25(+1.05%)
Apr 22, 2019	23.65	23.80	23.65	23.78	23,469	+0.06(+0.27%)
Apr 18, 2019	23.56	23.73	23.56	23.72	15,700	+0.03(+0.11%)
Apr 17, 2019	23.65	23.69	23.59	23.69	7,433	-0.01(-0.04%)
Apr 16, 2019	23.55	23.76	23.55	23.70	11,878	+0.18(+0.78%)
Apr 15, 2019	23.45	23.55	23.45	23.52	11,551	-0.02(-0.08%)
Apr 12, 2019	23.63	23.63	23.45	23.54	6,700	+0.25(+1.09%)
Apr 11, 2019	23.25	23.30	23.23	23.28	6,395	+0.11(+0.48%)
Apr 10, 2019	23.14	23.21	23.10	23.17	5,451	+0.08(+0.35%)
Apr 09, 2019	23.12	23.15	23.06	23.09	18,734	-0.09(-0.40%)
Apr 08, 2019	23.14	23.19	23.14	23.18	2,494	-0.02(-0.07%)
Apr 05, 2019	23.22	23.23	23.20	23.20	3,800	+0.08(+0.35%)
Apr 04, 2019	22.95	23.15	22.95	23.12	8,643	+0.17(+0.73%)
Apr 03, 2019	23.13	23.13	22.95	22.95	5,182	-0.02(-0.09%)
Apr 02, 2019	22.91	23.05	22.90	22.97	11,321	-0.01(-0.04%)
Apr 01, 2019	22.82	22.98	22.74	22.98	11,033	+0.41(+1.80%)
Mar 29, 2019	22.59	22.62	22.49	22.57	8,300	+0.12(+0.55%)
Mar 28, 2019	22.41	22.45	22.30	22.45	12,610	+0.03(+0.13%)
Mar 27, 2019	22.61	22.61	22.24	22.42	8,880	-0.03(-0.13%)
Mar 26, 2019	22.54	22.56	22.38	22.45	9,861	+0.11(+0.49%)
Mar 25, 2019	22.41	22.48	22.30	22.34	10,507	-0.11(-0.50%)
Mar 22, 2019	22.72	22.83	22.40	22.45	12,500	-0.49(-2.13%)
Mar 21, 2019	22.85	22.98	22.78	22.94	4,247	+0.09(+0.38%)
Mar 20, 2019	22.91	22.99	22.78	22.85	13,395	-0.04(-0.16%)
Mar 19, 2019	23.00	23.14	22.86	22.89	64,921	-0.06(-0.25%)
Mar 18, 2019	22.74	22.98	22.74	22.95	10,868	+0.23(+1.00%)
Mar 15, 2019	22.75	22.84	22.72	22.72	4,700	+0.03(+0.11%)
Mar 14, 2019	22.72	22.76	22.69	22.69	9,833	-0.01(-0.02%)
Mar 13, 2019	22.59	22.75	22.59	22.70	8,540	+0.17(+0.74%)
Mar 12, 2019	22.50	22.62	22.50	22.53	21,445	+0.07(+0.33%)
Mar 11, 2019	22.20	22.46	22.20	22.46	9,856	+0.37(+1.67%)
Mar 08, 2019	21.89	22.09	21.89	22.09	1,300	-0.03(-0.14%)
Mar 07, 2019	22.39	22.43	22.09	22.12	14,012	-0.32(-1.43%)
Mar 06, 2019	22.64	22.66	22.41	22.44	10,952	-0.19(-0.84%)
Mar 05, 2019	22.69	22.71	22.61	22.63	18,099	+0.00(+0.00%)
Mar 04, 2019	22.77	22.85	22.44	22.63	26,619	+0.05(+0.22%)