Davis Select Financial ETF (NY: DFNL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	28.81	28.90	28.09	28.10	19,202	-0.75(-2.60%)
Apr 28, 2022	28.74	28.92	28.44	28.85	34,808	+0.33(+1.16%)
Apr 27, 2022	28.54	28.76	28.38	28.52	24,923	-0.20(-0.70%)
Apr 26, 2022	29.09	29.23	28.65	28.72	72,164	-0.62(-2.11%)
Apr 25, 2022	29.05	29.42	28.72	29.34	33,033	+0.00(+0.00%)
Apr 22, 2022	29.99	29.99	29.34	29.34	12,374	-0.72(-2.40%)
Apr 21, 2022	30.68	30.68	30.06	30.06	6,736	-0.42(-1.38%)
Apr 20, 2022	30.48	30.63	30.40	30.48	8,969	+0.32(+1.06%)
Apr 19, 2022	30.02	30.20	29.99	30.16	11,565	+0.21(+0.70%)
Apr 18, 2022	29.65	30.05	29.63	29.95	11,514	+0.04(+0.13%)
Apr 14, 2022	29.99	30.20	29.91	29.91	8,715	-0.19(-0.63%)
Apr 13, 2022	30.02	30.12	29.89	30.10	15,464	+0.05(+0.17%)
Apr 12, 2022	30.40	30.52	29.97	30.05	12,326	-0.31(-1.02%)
Apr 11, 2022	30.52	30.65	30.35	30.36	8,555	-0.09(-0.30%)
Apr 08, 2022	30.32	30.62	30.28	30.45	24,693	+0.20(+0.66%)
Apr 07, 2022	30.23	30.49	29.87	30.25	61,518	+0.00(+0.00%)
Apr 06, 2022	30.39	30.42	30.25	30.25	12,058	-0.32(-1.05%)
Apr 05, 2022	30.71	31.00	30.47	30.57	47,987	-0.27(-0.88%)
Apr 04, 2022	30.94	30.97	30.65	30.84	13,470	-0.05(-0.16%)
Apr 01, 2022	31.24	31.24	30.74	30.89	35,569	+0.00(+0.00%)
Mar 31, 2022	31.54	31.54	30.85	30.89	14,915	-0.73(-2.31%)
Mar 30, 2022	31.89	31.89	31.52	31.62	8,874	-0.32(-1.00%)
Mar 29, 2022	32.26	32.26	31.78	31.94	13,709	+0.26(+0.82%)
Mar 28, 2022	31.72	31.72	31.39	31.68	18,835	-0.18(-0.56%)
Mar 25, 2022	31.63	31.86	31.63	31.86	15,791	+0.33(+1.05%)
Mar 24, 2022	31.52	31.53	31.29	31.53	16,167	+0.29(+0.93%)
Mar 23, 2022	31.62	31.62	31.24	31.24	22,043	-0.62(-1.95%)
Mar 22, 2022	31.65	31.98	31.65	31.86	14,236	+0.54(+1.72%)
Mar 21, 2022	31.54	31.59	31.14	31.32	15,645	+0.14(+0.45%)
Mar 18, 2022	30.93	31.23	30.73	31.18	60,242	+0.12(+0.39%)
Mar 17, 2022	30.57	31.06	30.55	31.06	67,178	+0.22(+0.71%)
Mar 16, 2022	30.49	30.90	30.38	30.84	122,287	+0.92(+3.08%)
Mar 15, 2022	29.85	30.00	29.75	29.92	7,004	+0.19(+0.63%)
Mar 14, 2022	29.64	30.06	29.55	29.73	10,614	+0.47(+1.60%)
Mar 11, 2022	29.68	29.68	29.25	29.26	5,817	-0.09(-0.30%)
Mar 10, 2022	29.29	29.51	29.07	29.35	14,852	-0.31(-1.05%)
Mar 09, 2022	29.60	29.78	29.54	29.66	4,628	+1.08(+3.78%)
Mar 08, 2022	28.76	29.24	28.37	28.58	31,925	+0.17(+0.60%)
Mar 07, 2022	29.33	29.33	28.41	28.41	46,376	-1.27(-4.28%)
Mar 04, 2022	29.89	29.90	29.43	29.68	25,045	-0.79(-2.59%)
Mar 03, 2022	30.81	30.81	30.31	30.47	11,654	-0.17(-0.55%)
Mar 02, 2022	30.11	30.76	30.11	30.64	7,622	+0.68(+2.27%)
Mar 01, 2022	30.97	30.97	29.76	29.96	20,419	-1.28(-4.10%)
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%)