Davis Select Financial ETF (NY: DFNL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2024	30.52	30.52	29.91	30.35	4,427	-0.29(-0.93%)
Jan 31, 2024	30.91	31.08	30.63	30.63	5,170	-0.45(-1.44%)
Jan 30, 2024	30.93	31.11	30.93	31.08	3,471	+0.18(+0.57%)
Jan 29, 2024	30.68	30.90	30.68	30.90	3,636	+0.05(+0.18%)
Jan 26, 2024	30.64	30.88	30.64	30.85	3,649	+0.37(+1.21%)
Jan 25, 2024	30.47	30.50	30.34	30.48	6,599	+0.18(+0.60%)
Jan 24, 2024	30.34	30.49	30.25	30.30	4,151	+0.21(+0.71%)
Jan 23, 2024	30.00	30.13	29.78	30.09	7,519	-0.02(-0.08%)
Jan 22, 2024	30.10	30.14	29.98	30.11	6,630	+0.15(+0.51%)
Jan 19, 2024	29.49	29.95	29.06	29.95	3,114	+0.62(+2.13%)
Jan 18, 2024	29.34	29.34	29.06	29.33	3,807	-0.02(-0.08%)
Jan 17, 2024	29.48	29.51	29.16	29.35	6,725	-0.25(-0.83%)
Jan 16, 2024	29.58	29.73	29.42	29.60	12,884	-0.36(-1.20%)
Jan 12, 2024	30.16	30.16	29.84	29.96	4,870	-0.14(-0.47%)
Jan 11, 2024	30.22	30.22	29.80	30.10	120,548	-0.08(-0.27%)
Jan 10, 2024	30.25	30.45	30.03	30.18	13,124	-0.11(-0.36%)
Jan 09, 2024	30.32	30.37	30.25	30.29	2,790	-0.28(-0.92%)
Jan 08, 2024	30.57	30.68	30.29	30.57	5,390	+0.11(+0.36%)
Jan 05, 2024	30.50	30.62	30.42	30.46	7,843	+0.22(+0.73%)
Jan 04, 2024	30.20	30.39	30.19	30.24	6,116	+0.25(+0.83%)
Jan 03, 2024	30.10	30.27	29.76	29.99	20,641	-0.39(-1.27%)
Jan 02, 2024	30.19	30.49	30.19	30.38	6,856	+0.11(+0.36%)
Dec 29, 2023	30.38	30.54	30.24	30.27	69,265	-0.02(-0.07%)
Dec 28, 2023	30.20	30.35	30.19	30.29	4,487	+0.19(+0.62%)
Dec 27, 2023	30.16	30.23	30.07	30.10	10,446	-0.60(-1.96%)
Dec 26, 2023	30.66	30.76	30.59	30.70	3,579	+0.22(+0.74%)
Dec 22, 2023	30.69	30.69	30.00	30.48	6,228	-0.06(-0.19%)
Dec 21, 2023	30.51	30.55	30.35	30.54	5,002	+0.31(+1.02%)
Dec 20, 2023	30.67	30.73	30.23	30.23	6,415	-0.57(-1.85%)
Dec 19, 2023	30.57	30.80	30.57	30.80	2,739	+0.26(+0.85%)
Dec 18, 2023	30.64	30.64	30.49	30.54	4,942	-0.02(-0.05%)
Dec 15, 2023	30.52	30.64	30.40	30.55	2,463	-0.04(-0.12%)
Dec 14, 2023	30.24	30.59	30.24	30.59	14,593	+0.80(+2.69%)
Dec 13, 2023	29.21	29.83	29.16	29.79	12,010	+0.62(+2.11%)
Dec 12, 2023	29.08	29.24	28.73	29.17	3,819	+0.08(+0.29%)
Dec 11, 2023	28.99	29.13	28.99	29.09	4,434	+0.13(+0.44%)
Dec 08, 2023	28.92	29.00	28.91	28.96	14,870	+0.23(+0.81%)
Dec 07, 2023	28.63	28.78	28.62	28.73	6,662	+0.12(+0.42%)
Dec 06, 2023	28.90	29.05	28.60	28.61	3,522	-0.13(-0.46%)
Dec 05, 2023	28.80	28.86	28.69	28.74	4,516	-0.14(-0.49%)
Dec 04, 2023	28.79	28.95	28.08	28.88	5,479	-0.02(-0.06%)