Get the Stockscreener App
39.88
0.39%
-0.1571
After Hours:
39.98
0.0971
+0.24%
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 November 18, 2024, is $39.88.
- Davis Select Financial ETF all-time high stock price is $40.47, occurred on November 06, 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 184.88% to $39.88 now.
- The 52-week high stock price for DFNL is $40.47, representing a 1.47% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for DFNL is $27.91, indicating a -30.02% decrease from the current share price, occurred on November 20, 2023.
- 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $40.27 | $39.88 | $0.3871 | 17,345.0 | -0.39% |
| Nov 15, 2024 | $40.18 | $39.83 | $0.35 | 41,375.0 | +0.43% |
| Nov 14, 2024 | $40.10 | $39.79 | $0.31 | 8,052.0 | -0.03% |
| Nov 13, 2024 | $40.28 | $39.77 | $0.51 | 21,196.0 | -0.20% |
| Nov 12, 2024 | $40.20 | $39.83 | $0.3713 | 11,534.0 | -0.63% |
| Nov 11, 2024 | $40.44 | $39.51 | $0.93 | 14,422.0 | +1.28% |
| Nov 08, 2024 | $39.83 | $39.55 | $0.2843 | 5,123.0 | -0.04% |
| Nov 07, 2024 | $40.32 | $39.64 | $0.6809 | 10,052.0 | -1.80% |
| Nov 06, 2024 | $40.47 | $39.48 | $0.985 | 24,116.0 | +6.89% |
| Nov 05, 2024 | $37.84 | $37.63 | $0.2126 | 6,563.0 | +1.16% |
| Nov 04, 2024 | $37.73 | $37.41 | $0.32 | 5,040.0 | -0.84% |
| Nov 01, 2024 | $38.09 | $37.69 | $0.3982 | 6,517.0 | -0.10% |
| Oct 31, 2024 | $38.00 | $37.76 | $0.2366 | 1,882.0 | -0.92% |
| Oct 30, 2024 | $38.41 | $38.04 | $0.3701 | 4,877.0 | -0.06% |
| Oct 29, 2024 | $38.15 | $37.97 | $0.1785 | 6,026.0 | -0.08% |
| Oct 28, 2024 | $38.20 | $37.95 | $0.255 | 3,261.0 | +1.40% |
| Oct 25, 2024 | $38.47 | $37.64 | $0.8284 | 1,785.0 | -0.75% |
| Oct 24, 2024 | $37.98 | $37.69 | $0.2894 | 3,231.0 | +0.10% |
| Oct 23, 2024 | $37.93 | $37.67 | $0.26 | 12,176.0 | -0.17% |
| Oct 22, 2024 | $38.01 | $37.78 | $0.23 | 5,433.0 | +0.36% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $40.47 | $37.41 | $3.06 | 188,680.0 | +5.61% |
| 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% |
0.31%
0.60%
Cap:
|
Volume (24h):