Get the Stockscreener App
35.55
1.18%
0.4132
After Hours:
35.48
-0.066
-0.19%
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 July 26, 2024, is $35.55.
- Davis Select Financial ETF all-time high stock price is $35.67, occurred on July 18, 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 153.90% to $35.55 now.
- The 52-week high stock price for DFNL is $35.67, representing a 0.35% increase from the current share price, occurred on July 18, 2024.
- The 52-week low stock price for DFNL is $25.38, indicating a -28.60% decrease from the current share price, occurred on October 25, 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 |
|---|---|---|---|---|---|
| Jul 26, 2024 | $35.61 | $35.48 | $0.13 | 2,311.0 | +1.18% |
| Jul 25, 2024 | $35.42 | $34.85 | $0.57 | 9,729.0 | +0.41% |
| Jul 24, 2024 | $35.41 | $34.99 | $0.415 | 16,892.0 | -0.74% |
| Jul 23, 2024 | $35.31 | $35.23 | $0.085 | 1,512.0 | +0.37% |
| Jul 22, 2024 | $35.13 | $34.72 | $0.415 | 5,263.0 | +0.37% |
| Jul 19, 2024 | $35.11 | $34.86 | $0.25 | 3,138.0 | -0.37% |
| Jul 18, 2024 | $35.67 | $34.11 | $1.56 | 8,867.0 | -1.16% |
| Jul 17, 2024 | $35.57 | $35.03 | $0.5414 | 4,382.0 | +0.67% |
| Jul 16, 2024 | $35.31 | $34.74 | $0.57 | 3,484.0 | +1.63% |
| Jul 15, 2024 | $34.78 | $34.42 | $0.3595 | 3,834.0 | +1.34% |
| Jul 12, 2024 | $34.32 | $34.05 | $0.27 | 12,575.0 | +0.08% |
| Jul 11, 2024 | $34.24 | $33.97 | $0.27 | 3,783.0 | +1.48% |
| Jul 10, 2024 | $33.74 | $33.54 | $0.1984 | 2,148.0 | +0.84% |
| Jul 09, 2024 | $33.63 | $33.19 | $0.44 | 8,550.0 | +0.65% |
| Jul 08, 2024 | $33.52 | $33.18 | $0.34 | 3,888.0 | -0.23% |
| Jul 05, 2024 | $33.60 | $33.22 | $0.3755 | 2,741.0 | -0.82% |
| Jul 03, 2024 | $33.60 | $33.55 | $0.0471 | 911.0 | -0.19% |
| Jul 02, 2024 | $33.66 | $33.27 | $0.3899 | 1,436.0 | +0.92% |
| Jul 01, 2024 | $33.66 | $33.33 | $0.3291 | 14,211.0 | +0.43% |
| Jun 28, 2024 | $33.27 | $33.16 | $0.107 | 1,791.0 | +0.77% |
| Jun 27, 2024 | $32.96 | $32.82 | $0.1352 | 2,126.0 | -0.01% |
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 |
|---|---|---|---|---|---|
| Jul, 2024 | $35.67 | $33.18 | $2.49 | 111,966.0 | +7.04% |
| 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% |
10.37%
2.28%
Cap:
|
Volume (24h):