Davis Select Financial ETF (NY: DFNL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 25, 2024	32.65	32.65	32.39	32.60	5,792	-0.22(-0.68%)
Apr 24, 2024	32.66	32.83	31.90	32.83	6,366	-0.07(-0.23%)
Apr 23, 2024	32.61	33.03	32.38	32.90	19,558	+0.31(+0.96%)
Apr 22, 2024	32.06	32.73	32.06	32.59	5,556	+0.53(+1.65%)
Apr 19, 2024	31.45	32.12	31.45	32.06	19,949	+0.62(+1.97%)
Apr 18, 2024	31.28	31.68	31.28	31.44	13,094	+0.28(+0.91%)
Apr 17, 2024	31.17	31.29	30.96	31.16	9,046	+0.01(+0.04%)
Apr 16, 2024	31.15	31.23	30.59	31.14	9,661	-0.38(-1.19%)
Apr 15, 2024	31.89	32.09	31.43	31.52	11,949	-0.08(-0.26%)
Apr 12, 2024	31.64	31.68	31.39	31.60	14,960	-0.26(-0.82%)
Apr 11, 2024	32.07	32.15	31.79	31.86	74,999	-0.20(-0.62%)
Apr 10, 2024	32.24	32.27	31.91	32.06	5,154	-0.73(-2.23%)
Apr 09, 2024	32.74	32.79	32.70	32.79	1,450	-0.10(-0.32%)
Apr 08, 2024	32.91	32.99	32.87	32.89	6,806	+0.22(+0.66%)
Apr 05, 2024	32.63	32.75	32.49	32.68	4,672	+0.17(+0.53%)
Apr 04, 2024	33.00	33.92	32.51	32.51	4,920	-0.30(-0.93%)
Apr 03, 2024	32.80	32.89	32.71	32.81	4,155	+0.12(+0.37%)
Apr 02, 2024	32.85	32.87	32.69	32.69	3,374	-0.33(-1.00%)
Apr 01, 2024	33.31	33.31	32.89	33.02	4,944	-0.30(-0.90%)
Mar 28, 2024	33.26	33.38	33.07	33.32	3,382	+0.26(+0.79%)
Mar 27, 2024	32.60	33.06	32.60	33.06	3,775	+0.56(+1.71%)
Mar 26, 2024	32.61	32.65	32.50	32.50	4,300	+0.04(+0.13%)
Mar 25, 2024	32.67	32.67	32.43	32.46	2,182	-0.08(-0.25%)
Mar 22, 2024	32.84	34.66	32.54	32.54	3,974	-0.33(-1.01%)
Mar 21, 2024	32.95	32.95	32.77	32.87	4,808	+0.35(+1.09%)
Mar 20, 2024	31.84	32.52	31.84	32.52	10,094	+0.54(+1.68%)
Mar 19, 2024	31.91	32.00	31.91	31.98	1,934	+0.08(+0.26%)
Mar 18, 2024	31.77	31.90	31.77	31.90	20,718	+0.15(+0.47%)
Mar 15, 2024	31.77	31.90	31.75	31.75	24,669	-0.07(-0.22%)
Mar 14, 2024	31.94	31.95	31.68	31.82	10,812	-0.38(-1.19%)
Mar 13, 2024	32.21	32.35	32.19	32.20	8,865	+0.10(+0.32%)
Mar 12, 2024	32.03	32.18	31.97	32.10	3,990	+0.10(+0.33%)
Mar 11, 2024	31.77	32.02	31.77	32.00	6,968	+0.12(+0.36%)
Mar 08, 2024	31.89	32.09	31.88	31.88	4,431	+0.08(+0.26%)
Mar 07, 2024	31.79	31.80	31.71	31.80	4,017	+0.05(+0.16%)
Mar 06, 2024	31.72	31.75	31.65	31.75	8,234	+0.07(+0.23%)
Mar 05, 2024	31.45	31.79	31.45	31.68	8,685	+0.12(+0.39%)
Mar 04, 2024	31.41	31.75	31.41	31.55	11,690	+0.13(+0.42%)
Mar 01, 2024	31.36	31.47	31.13	31.42	9,204	+0.01(+0.03%)
Feb 29, 2024	31.40	31.41	31.24	31.41	10,854	+0.22(+0.72%)
Feb 28, 2024	31.91	31.91	30.99	31.19	10,026	+0.01(+0.04%)
Feb 27, 2024	30.93	31.17	30.93	31.17	3,070	+0.24(+0.79%)
Feb 26, 2024	31.13	31.25	30.89	30.93	5,951	-0.25(-0.81%)
Feb 23, 2024	31.07	31.32	31.07	31.18	6,017	+0.15(+0.49%)
Feb 22, 2024	31.07	31.08	30.99	31.03	11,562	+0.13(+0.43%)
Feb 21, 2024	30.84	30.90	30.62	30.90	8,186	+0.00(+0.00%)
Feb 20, 2024	30.77	31.01	30.77	30.90	6,414	-0.14(-0.44%)
Feb 16, 2024	30.95	31.16	30.89	31.03	37,085	-0.04(-0.14%)
Feb 15, 2024	30.66	31.19	30.66	31.08	6,013	+0.59(+1.94%)
Feb 14, 2024	30.32	30.52	30.32	30.48	36,805	+0.42(+1.41%)
Feb 13, 2024	30.28	30.38	29.92	30.06	4,565	-0.66(-2.16%)
Feb 12, 2024	30.42	30.78	30.41	30.72	7,627	+0.30(+1.00%)
Feb 09, 2024	30.33	30.42	30.21	30.42	3,251	+0.17(+0.56%)
Feb 08, 2024	30.25	30.26	30.04	30.25	6,487	-0.07(-0.23%)
Feb 07, 2024	30.34	30.39	30.15	30.32	4,564	+0.03(+0.11%)
Feb 06, 2024	30.36	30.36	30.19	30.29	2,720	-0.06(-0.21%)
Feb 05, 2024	30.36	30.43	29.51	30.35	5,155	-0.32(-1.04%)
Feb 02, 2024	30.38	30.78	30.38	30.67	332,512	+0.32(+1.07%)