Get the Stockscreener App
38.90
1.35%
0.52
After Hours:
38.90
Davis Select Financial ETF Stock (DFNL) Price History
The historical daily chart and data for Davis Select Financial ETF stock (DFNL), show that the latest closing stock price as of December 20, 2024, is $38.90.
- Davis Select Financial ETF all-time high stock price is $42.17, occurred on November 26, 2024.
- The lowest Davis Select Financial ETF stock price recorded was $14.00 on March 23, 2020. Since then, Davis Select Financial ETF's stock price has risen over 177.86% to $38.90 now.
- The 52-week high stock price for DFNL is $42.17, representing a 8.41% increase from the current share price, occurred on November 26, 2024.
- The 52-week low stock price for DFNL is $29.06, indicating a -25.30% decrease from the current share price, occurred on January 18, 2024.
- The closing price of Davis Select Financial ETF (DFNL) stock in the beginning of 2023 was $30.98. The stock closed the year at $27.07, a loss of over -12.62% for the year.
The table below shows more information about DFNL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $39.09 | $38.43 | $0.6609 | 23,789.0 | +1.35% |
| Dec 19, 2024 | $38.80 | $38.38 | $0.42 | 12,706.0 | +0.37% |
| Dec 18, 2024 | $39.53 | $38.24 | $1.29 | 7,027.0 | -3.14% |
| Dec 17, 2024 | $39.76 | $39.35 | $0.41 | 11,048.0 | -0.91% |
| Dec 16, 2024 | $39.91 | $39.74 | $0.1699 | 53,170.0 | +0.06% |
| Dec 13, 2024 | $39.93 | $39.76 | $0.1696 | 6,401.0 | -0.32% |
| Dec 12, 2024 | $40.35 | $39.95 | $0.3999 | 21,390.0 | -0.58% |
| Dec 11, 2024 | $40.44 | $40.04 | $0.40 | 10,111.0 | +0.06% |
| Dec 10, 2024 | $40.38 | $40.11 | $0.269 | 4,481.0 | -0.37% |
| Dec 09, 2024 | $40.80 | $40.31 | $0.4891 | 18,222.0 | -1.00% |
| Dec 06, 2024 | $40.94 | $40.58 | $0.36 | 51,099.0 | -0.11% |
| Dec 05, 2024 | $40.92 | $40.61 | $0.31 | 4,199.0 | +0.72% |
| Dec 04, 2024 | $40.58 | $40.37 | $0.21 | 2,612.0 | -0.51% |
| Dec 03, 2024 | $41.19 | $40.64 | $0.55 | 9,980.0 | -0.47% |
| Dec 02, 2024 | $41.32 | $40.81 | $0.51 | 4,974.0 | -1.14% |
| Nov 29, 2024 | $41.40 | $41.34 | $0.0595 | 536.0 | +0.29% |
| Nov 27, 2024 | $41.50 | $41.19 | $0.31 | 15,585.0 | -0.00% |
| Nov 26, 2024 | $42.17 | $40.94 | $1.23 | 7,882.0 | +0.27% |
| Nov 25, 2024 | $41.41 | $41.02 | $0.391 | 18,007.0 | +1.04% |
| Nov 22, 2024 | $40.72 | $40.21 | $0.51 | 8,205.0 | +1.20% |
Davis Select Financial ETF Stock (DFNL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Davis Select Financial ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DFNL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Davis Select Financial ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Davis Select Financial ETF Stock (DFNL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $41.32 | $38.24 | $3.08 | 264,998.0 | -5.90% |
| Nov, 2024 | $42.17 | $37.41 | $4.76 | 250,063.0 | +9.47% |
| Oct, 2024 | $38.64 | $36.20 | $2.44 | 140,472.0 | +2.10% |
| Sep, 2024 | $37.07 | $34.73 | $2.34 | 179,896.0 | +0.28% |
| Aug, 2024 | $36.89 | $32.77 | $4.12 | 171,802.0 | +3.21% |
| Jul, 2024 | $35.93 | $33.18 | $2.75 | 119,022.0 | +7.62% |
| Jun, 2024 | $33.72 | $32.52 | $1.20 | 148,258.0 | -1.67% |
| May, 2024 | $34.28 | $32.38 | $1.90 | 110,596.0 | +4.45% |
| Apr, 2024 | $33.92 | $30.59 | $3.33 | 233,274.0 | -2.96% |
| Mar, 2024 | $34.66 | $31.13 | $3.53 | 156,732.0 | +6.08% |
| Feb, 2024 | $31.91 | $29.51 | $2.40 | 513,271.0 | +2.54% |
| Jan, 2024 | $31.11 | $29.06 | $2.05 | 255,533.0 | +1.21% |
Davis Select Financial ETF Stock (DFNL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $30.80 | $28.08 | $2.72 | 191,695.0 | +6.02% |
| Nov, 2023 | $28.55 | $26.00 | $2.55 | 499,643.0 | +9.58% |
| Oct, 2023 | $27.13 | $25.38 | $1.75 | 151,798.0 | -2.65% |
| Sep, 2023 | $28.06 | $26.51 | $1.55 | 106,457.0 | -3.03% |
| Aug, 2023 | $29.16 | $27.05 | $2.11 | 152,537.0 | -5.38% |
| Jul, 2023 | $29.23 | $26.50 | $2.73 | 211,042.0 | +7.57% |
| Jun, 2023 | $27.24 | $25.42 | $1.82 | 152,431.0 | +7.11% |
| May, 2023 | $26.73 | $24.77 | $1.96 | 191,352.0 | -4.68% |
| Apr, 2023 | $27.07 | $25.39 | $1.69 | 210,159.0 | +2.29% |
| Mar, 2023 | $29.41 | $24.61 | $4.80 | 493,069.0 | -10.93% |
| Feb, 2023 | $30.05 | $28.74 | $1.31 | 279,736.0 | -1.84% |
| Jan, 2023 | $29.70 | $27.13 | $2.57 | 189,693.0 | +9.71% |
Davis Select Financial ETF Stock (DFNL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $29.24 | $26.67 | $2.57 | 289,356.0 | -7.14% |
| Nov, 2022 | $29.16 | $26.55 | $2.61 | 273,146.0 | +6.71% |
| Oct, 2022 | $27.44 | $24.46 | $2.98 | 266,116.0 | +11.64% |
| Sep, 2022 | $27.72 | $24.35 | $3.37 | 239,398.0 | -7.90% |
| Aug, 2022 | $28.76 | $26.50 | $2.26 | 328,663.0 | -2.76% |
| Jul, 2022 | $27.32 | $24.98 | $2.34 | 196,405.0 | +5.44% |
| Jun, 2022 | $29.19 | $25.23 | $3.96 | 389,585.0 | -10.81% |
| May, 2022 | $29.29 | $26.56 | $2.73 | 403,015.0 | +3.38% |
| Apr, 2022 | $31.24 | $28.09 | $3.15 | 475,643.0 | -9.03% |
| Mar, 2022 | $32.26 | $28.37 | $3.89 | 575,878.0 | -1.12% |
| Feb, 2022 | $33.48 | $29.76 | $3.72 | 630,543.0 | -0.86% |
| Jan, 2022 | $33.45 | $30.09 | $3.36 | 1,653,170.0 | +3.11% |
20.83%
Cap:
|
Volume (24h):